Visszajelzésed van az Erste Market GO vagy Erste Market Pro használatáról?
Kérjük, átmenetileg a felületek visszajelzés funkciója helyett ügyfélszolgálatunkon keresztül oszd meg velünk észrevételeidet.

Kapcsolat
Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Diana Shipping Equity Warr.0.44+100.00
Ambow Education American D.+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 ORDUSD3.64-0.08-2.023.553.603.513.80
3M Co.USD180.22-2.43-1.33179.00180.68179.66183.23
A K A BRANDS HOLDING ORDUSD10.41-0.47-4.329.1613.2410.0910.98
A.O. Smith AktieUSD61.39-0.78-1.2560.4065.5060.9061.84
A10 Networks Inc.USD27.34-0.03-0.0924.1630.1026.7827.43
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD110.40-0.85-0.76111.12111.41109.35111.41
ABBVIE ORDUSD250.36+0.90+0.36250.03254.00248.31251.49
ABERCROMBIE AND FITCH CL A.USD105.15-2.98-2.76102.50104.50104.93109.41
Abundia Global Impact Grou.USD0.910+0.012+1.380.8701.0300.8800.930
ACCENTURE CL A ORDUSD169.95-6.94-3.92169.88172.19169.75175.52
ACTINIUM PHARMACEUTICALS I.USD1.06+0.02+1.921.051.131.051.13
ADC Therapeutics Ord ShsUSD1.10+0.09+8.420.941.140.951.10
ADECOAGRO ORDUSD9.27+0.36+3.989.1210.728.949.41
ADI Global Distribution Or.USD21.4400+0.2000+0.9419.210022.370020.560022.3400
Adient PlcUSD20.1000-0.2800-1.3718.320021.800019.825020.2700
ADT Ord ShsUSD7.18-0.31-4.147.187.247.187.46
Advance Auto Parts AktieUSD56.74+0.19+0.3456.4662.0555.2357.41
ADVANSIX ORDUSD16.74-0.30-1.7615.8219.5316.3216.97
Aegon ADRUSD9.44-0.01-0.119.519.529.439.56
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.77+0.04+0.2714.5614.7814.7214.77
Aeva Technologies Ord ShsUSD23.75+0.47+2.0222.7022.8622.4324.45
AEVEX Ord Shs Class AUSD20.22-1.32-6.1319.5119.7219.7022.11
AFLAC ORDUSD120.96-0.49-0.40120.42122.66120.92122.40
AG Mortgage Investment Tru.USD6.73-0.03-0.446.746.886.666.79
AGCO ORDUSD99.84-1.49-1.4795.70102.0099.61101.82
AgEagle Aerial Systems Inc.USD0.91-0.18-16.470.880.890.901.05
AGILENT TECHNOLOGIES ORDUSD148.45-0.08-0.05143.64155.00147.19149.12
agilon health Ord ShsUSD96.91+0.01+0.0177.97108.5592.6697.29
Agnico Eagle Mines LimitedUSD188.76+2.30+1.23187.00187.50186.55191.25
Agree Realty REIT Ord ShsUSD74.53-0.21-0.2874.1981.5773.9974.62
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD300.81-8.16-2.64296.38304.58299.50307.99
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD161.99-2.94-1.78160.92162.63161.75165.61
Alamos Gold Ord Shs Class .USD34.00+0.64+1.9233.5233.9933.5034.57
ALASKA AIR GROUP ORDUSD44.02-1.94-4.2243.6046.2543.9045.59
Albany International Ord S.USD63.84-1.04-1.6063.5164.1863.5064.76
ALBEMARLE ORDUSD133.99-2.16-1.59131.76132.27132.19135.45
Albertsons Companies IncUSD12.21-0.22-1.7312.2512.9212.1012.44
Alcoa Ord ShsUSD51.72+1.74+3.4850.8151.2049.9151.84
ALCON AGUSD72.47-1.78-2.4073.2073.2772.4373.46
Alexandria Real Estate Equ.USD46.94-1.20-2.4946.8047.1646.1047.95
Algonquin Power Utilities .USD5.84-0.06-0.935.805.875.805.89
Alibaba Group Holding Ltd.USD124.67+0.86+0.69128.40128.69123.49126.19
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD231.62+3.14+1.37230.45260.00228.02232.86
Allegion Ord ShsUSD162.22-2.56-1.55153.32167.25162.10163.86
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 ShsUSD22.39-0.38-1.6719.7622.6722.2222.95
Allison Transmission Holdi.USD127.01+1.14+0.91125.86129.00125.04127.56
Allstate Corp.USD258.10-3.31-1.27258.62261.68257.86262.66
ALLY FINANCIAL ORDUSD43.62-1.29-2.8743.3847.4443.5944.68
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD168.96+2.91+1.75156.42198.64162.50169.98
ALPHA PRO TECH ORDUSD5.43-0.03-0.554.915.985.315.62
Alpine Income Property Tru.USD19.58-0.18-0.8919.4022.8419.4319.68
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 ShsUSD33.60+1.46+4.5433.3034.3031.0834.35
Altria Group Inc.USD63.98-1.73-2.6364.7064.9763.9265.75
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD1.07+0.11+12.001.001.080.951.07
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.79-0.01-0.362.783.032.762.81
Ambow Education American D.USD2.03-0.10-4.691.782.431.992.17
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.45-0.06-2.202.412.422.432.49
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD45.53-0.50-1.0945.1746.1444.8145.62
Amentum Holdings Ord ShsUSD20.41-1.06-4.9420.4621.0020.1921.27
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD109.48-0.26-0.2487.20110.23108.68109.83
AmerescoUSD28.48+0.58+2.0825.5528.2027.7828.62
AMERICA MOVIL ADR REP 20 S.USD23.68+0.23+0.9624.1324.2123.3623.68
American Assets Trust REIT.USD22.66-0.12-0.5122.5525.7822.4622.82
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.36+0.19+1.1816.1016.5015.9516.49
AMERICAN ELECTRIC POWER OR.USD126.53+0.93+0.74127.27127.60124.78126.68
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD336.26-6.22-1.82336.50338.29336.07343.00
AMERICAN FINANCIAL GROUP O.USD146.56+0.27+0.18145.92148.63145.15148.00
American Homes 4 Rent REIT.USD33.64-0.44-1.2933.4838.3133.6333.97
American International Gro.USD75.82-0.82-1.0775.9776.8675.7777.24
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD87.89-0.53-0.6087.87103.9587.2188.39
AMERICAN TOWER CORP.USD172.21-3.37-1.92172.50177.72170.15175.22
AMERICAN WATER WORKS ORDUSD134.36-1.84-1.35133.00135.62133.25135.94
American Well Corp.USD12.35-0.10-0.8012.1412.5012.0012.72
AMERICAS GOLD AND SILVER O.USD5.16-0.09-1.625.005.105.115.38
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD562.11-7.43-1.30561.50564.88561.19571.18
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD170.92+3.81+2.28165.79167.80166.45172.06
Amprius Technologies Ord S.USD11.56-0.95-7.5910.9511.1211.4512.45
AMTD Digital 5 American De.USD1.70-0.07-3.951.531.931.661.82
ANGLOGOLD ORDUSD99.67+3.37+3.5099.77100.2997.70100.22
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD77.21-2.52-3.1677.3277.3977.0678.69
Annaly Capital Management .USD23.38+0.05+0.2123.2523.5023.2023.46
Annovis Bio Ord ShsUSD1.75-0.10-5.411.701.831.741.85
Antero Midstream Ord ShsUSD22.16-0.39-1.7320.1222.6021.8322.57
Antero Resources Aktie USD36.42-0.96-2.5633.0637.2836.0237.44
Aon Ord Shs Class AUSD347.36-8.47-2.38340.01372.32346.50355.27
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.62-0.03-0.952.592.962.592.63
APOLLO COMMERCIAL REAL EST.USD6.83+0.01+0.156.806.866.826.91
Apollo Global Management O.USD134.52-6.24-4.43132.50138.28134.11140.07
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD15.91-0.16-1.0015.8216.0015.7916.07
Applied Industrial Technol.USD358.9-3.1-0.85356.7358.8355.8361.4
AptarGroup Ord ShsUSD131.7800-0.3200-0.24124.2900157.0000130.2200133.1600
Aptiv Ord ShsUSD50.04+0.48+0.9749.7550.2748.9250.12
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.01-0.09-1.674.995.224.985.09
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD73.86-0.03-0.0473.0373.0672.0673.91
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.40-0.23-3.406.196.206.326.54
Archer Daniels Midland Akt.USD81.30+0.85+1.0681.4982.4280.2881.73
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD29.57+0.09+0.2926.5331.5028.9230.05
Ares Commercial Real Estat.USD4.62-0.10-2.124.174.914.624.77
ARGAN ORDUSD589.34+11.12+1.92569.02583.00582.18597.99
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.USD18.11+0.22+1.2317.7718.3417.7918.32
ARISTA NETWORKS INC. USD201.82+3.00+1.51195.50196.50198.34202.27
Arlo Technologies Ord ShsUSD13.72-0.62-4.2913.4914.0113.6614.37
ARMOUR Residential REIT Or.USD16.46-0.05-0.2716.4016.5216.3716.50
ARROW ELECTRONICS ORD SHSUSD220.23+6.24+2.92210.90262.07213.81221.04
ARTHUR J GALLAGHER ORDUSD248.01-3.20-1.27246.81251.41246.88253.57
Artisan Partners Asset Man.USD41.48+0.10+0.2441.2441.7241.1541.73
Asana IncUSD8.82-0.32-3.508.899.008.729.21
ASE Industrial Holdings Co.USD39.91+0.37+0.9237.3437.7738.7040.29
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.23+0.02+0.473.223.253.173.27
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.83-0.03-0.435.706.225.735.90
ASSURANT ORDUSD281.23-1.15-0.41279.79285.01281.02285.91
ASTRAZENECAUSD156.85+0.40+0.26157.56157.63155.78157.26
At Home Group Inc.USD--
AT&T Inc. USD24.69-0.20-0.8024.7824.9024.6225.01
Atento Ord ShsUSD22.71+2.85+14.3523.2525.0019.8522.71
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD93.75-0.05-0.0593.34101.5493.7193.89
Atlas Crest Investment Ord.USD9.45-0.41-4.169.419.589.379.95
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD169.92+0.04+0.02169.90182.00168.90171.52
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.USD22.48-0.19-0.8421.0021.5022.4422.94
AUTOZONE ORDUSD3 019.35-5.65-0.193 020.003 099.002 997.193 092.28
AVALONBAY COMMUNITIES REITUSD184.09+0.18+0.10180.27186.24
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD13.51-0.15-1.1012.2713.5013.4513.72
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD176.58-2.35-1.31166.71192.29174.20177.91
Avient Ord ShsUSD45.40-0.94-2.0339.6054.2745.1946.09
AVINO SILVER AND GOLD MINE.USD7.21+0.19+2.647.007.226.957.25
Avista Ord ShsUSD39.04-0.11-0.2838.5441.1938.6539.08
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.05-0.11-3.332.713.752.983.24
Axalta Coating Systems Ord.USD36.12-1.19-3.1932.8436.2736.0036.95
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD99.37-2.80-2.7498.97103.0099.17102.68
Azul SAUSD8.00-0.21-2.507.108.807.828.14
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.46-0.17-4.563.403.783.433.61
B2GOLD ORDUSD5.21+0.07+1.265.145.225.135.25
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD128.6-2.2-1.68122.0130.6128.0131.4
Baker Hughes Co.USD64.90+0.08+0.1264.5865.5964.1065.44
Bakkt Holdings IncUSD7.12-0.53-6.937.047.117.027.55
BALL ORDUSD--
Banc of California Inc.USD19.69-0.06-0.2819.6221.4719.5419.98
Banco BBVA Argentina ADRUSD15.26-0.08-0.5214.7515.2515.1615.81
BANCO BILBAO VIZCAYA ARGEN.USD28.82+0.12+0.4029.0729.1228.6928.90
Banco BradescoUSD3.10-0.05-1.433.093.393.083.14
Banco Macro ADR Representi.USD79.01+1.40+1.8066.5192.5377.5180.65
BANCO SANTANDER BRASIL ADR.USD5.72-0.06-0.955.136.395.715.84
BANCO SANTANDER CENTRAL HI.USD14.61-0.15-1.0214.6614.6714.5614.83
Bank Amer DS Repstg 1 1000.USD16.04-0.21-1.2916.0017.5716.0216.29
Bank of AmericaUSD63.92-0.58-0.8964.1064.2263.8865.23
Bank of Hawaii Ord ShsUSD79.84-0.45-0.5679.5689.4179.5880.70
BANK OF MONTREAL ORDUSD185.31-0.51-0.27184.09202.44185.24187.22
Bank of Nova ScotiaUSD91.35-0.19-0.2190.8291.7791.2992.04
Bank of NT Butterfield & S.USD62.92-0.99-1.5562.72100.7362.5164.00
BARCLAYS ADR REP 4 ORDUSD27.80-0.34-1.2127.5727.6127.7928.07
BARK Ord ShsUSD10.40+0.28+2.728.2412.009.9010.37
BARRICK GOLD ORDUSD45.42+1.42+3.2345.0045.5544.1145.49
BARRICK GOLD ORDUSD9.12-0.16-1.678.159.528.969.21
BARRICK MINING ORDUSD42.55+0.95+2.2841.9542.1941.5942.95
Bath And Body Works Ord Sh.USD18.81-0.60-3.0919.2519.4918.0819.00
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD6.58+0.07+1.086.546.706.316.58
Bausch Lomb Ord ShsUSD17.00-0.05-0.2916.6118.7516.7717.12
BAXTER INTL ORDUSD25.91-0.82-3.0725.5026.2525.8726.47
BAYTEX ENERGY ORDUSD4.56+0.19+4.234.514.664.374.57
BCE Ord ShsUSD23.37-0.11-0.4523.2223.5223.3523.63
Beazer Homes USA Inc.USD33.16+0.06+0.1830.2136.0333.1133.22
BECTON DICKINSNUSD182.16-1.24-0.68181.50185.28181.62183.46
Berkshire Hathaway Inc. BUSD498.27-5.76-1.14501.12501.45498.07505.31
BERKSHIRE HATHWAY CL A ORDUSD748 125.00-7 445.01-0.99--747 400.00756 000.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD85.43-1.00-1.1585.0491.2785.1387.55
Beta Technologies Ord Shs .USD25.5900+0.7300+2.9424.240026.680024.310025.6200
BHP Billiton LimitedUSD88.48+1.70+1.9688.6588.7587.4888.50
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.22-0.06-1.683.113.123.163.26
Bill com Holdings Ord ShsUSD48.50-1.29-2.5848.7549.3448.0949.40
Bio Rad Laboratories Inc.USD355.31-0.95-0.27241.50357.29353.86359.29
BIOHAVEN ORDUSD14.45-0.20-1.3313.7014.4614.2214.79
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD37.91-1.44-3.6636.0039.3337.7939.62
BitGo Holdings Ord Shs Cla.USD5.55-0.21-3.655.015.745.465.91
BitMine Immersion Technolo.USD18.7200+0.6400+3.5418.450018.460018.110019.0000
Black Hills Corp.USD73.37-0.22-0.2970.0974.3072.7273.54
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.56+0.20+1.3913.8015.8414.3014.59
BLACKBERRY ORDUSD8.73-0.18-1.978.518.618.598.98
BlackRock Ord ShsUSD1 147.58-26.15-2.23113911521 146.971 169.48
BLACKSKY TECHNOLOGY CL A O.USD30.79-0.13-0.4228.5030.7030.7532.39
Blackstone Group Ord Shs C.USD140.60-3.34-2.32140.01141.38139.51142.51
Blackstone Mortgage Trust .USD14.24-0.25-1.6914.1614.3214.2214.45
Blend Labs Ord Shs Class AUSD1.49-0.01-0.341.441.491.431.49
Block IncUSD80.22-2.66-3.2179.4780.2779.9681.84
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD232.22+2.28+0.99222.00222.50229.10244.44
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.51-0.22-1.8311.4511.5411.4711.73
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD11.66-0.57-4.6211.5511.6011.6312.20
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD226.04-5.63-2.43225.18226.55225.95231.35
Boise Cascade Ord ShsUSD81.89-1.35-1.6281.4682.3281.1182.63
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.66+0.01+0.760.580.700.620.67
Boot Barn Holdings Ord ShsUSD164.05+0.73+0.45163.17164.90160.12164.54
Booz Allen Hamilton Holdin.USD74.95-2.51-3.2475.2777.1574.8477.36
BORGWARNER INC (BWA)USD69.91+1.25+1.8269.2169.9068.2070.64
Borr Drilling Ltd.USD4.50+0.07+1.584.494.574.384.62
Boston Beer Company Inc.USD182.25-3.52-1.89182.30185.00179.82183.86
Boston Omaha Ord Shs Class.USD13.12-0.82-5.8811.8315.6312.9713.86
BOSTON PPTY STKUSD66.70-1.75-2.5666.2769.6666.6468.12
BOSTON SCIENTIFIC DL-01USD51.45-0.38-0.7351.7551.9051.2452.07
BOX CL A ORDUSD32.29-0.37-1.1232.4636.8231.9332.64
BOYD GAMING ORDUSD82.77-1.36-1.6282.3184.2682.3083.99
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD42.86+0.33+0.7843.1143.1342.2642.97
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.07+0.04+1.721.822.492.022.07
Brandywine Realty Trust RE.USD3.01-0.09-2.752.933.322.973.09
Brasilagro - Cia Bras de P.USD3.56-0.02-0.563.254.053.523.60
BRASKEM ADR REP 2 CL A PRFUSD2.02+0.07+3.592.002.041.852.05
BRC Ord Shs Class AUSD0.820-0.029-3.430.8000.9230.8010.910
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.USD4.86-0.15-2.904.855.104.825.00
Brinker International Inc.USD241.85+4.70+1.98240.29242.84233.05249.44
Bristol-Myers Squibb Co.USD64.65+0.82+1.2864.6365.4063.3664.74
BRITISH AMERICAN TOBACCO A.USD55.73-1.33-2.3356.2256.2655.5956.73
Brixmor Property Group REI.USD29.77-0.22-0.7229.5929.9329.6230.29
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD167.85-3.16-1.85167.84172.00167.73171.13
Brookfield Asset Managemen.USD52.56-1.75-3.2251.6552.5752.4654.23
Brookfield Infrastructure .USD39.50-0.95-2.3436.3443.1439.4340.38
Brookfield Infrastructure .USD38.91-0.83-2.0935.6040.7838.8539.64
Brookfield Ord Shs Class AUSD42.76-1.10-2.5042.5042.7042.7543.75
Brookfield Renewable CorpUSD35.10-0.40-1.1334.9035.2634.9235.77
Brookfield Renewable Partn.USD34.45-0.30-0.8630.9236.0034.3234.99
Brooklyn ImmunoTherapeutic.USD9.26+0.15+1.598.519.969.159.35
Brooks Automation Ord ShsUSD--
Brown & BrownUSD68.87-1.67-2.3769.1469.8168.7170.65
BROWN FORMAN CL B ORDUSD27.58-0.84-2.9627.7030.3927.4228.17
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD33.98+0.24+0.7130.6434.0033.3634.23
Build A Bear Workshop Ord .USD38.21-0.13-0.3438.0238.7937.0738.54
Builders FirstSource Ord S.USD70.23-2.28-3.1469.5077.6169.3872.10
Bullish Ord ShsUSD24.97+0.58+2.3824.4424.8024.2825.59
Bunge Global Ord ShsUSD114.94+1.25+1.10106.00122.00113.26115.53
Butterfly Network Ord Shs .USD9.02+0.18+1.989.059.218.639.10
BWX Technologies Ord ShsUSD171.54-1.68-0.97169.29170.00170.10174.60
C3 ai Ord Shs Class AUSD9.70-0.23-2.329.299.719.519.88
Cadre Holdings Ord ShsUSD33.32-0.82-2.4033.1133.4533.0234.43
CAE Ord ShsUSD27.14+0.96+3.6726.9827.2926.8027.50
Caledonia Mining Ord ShsUSD23.44+0.97+4.3224.1024.6623.0024.06
California Water Service G.USD49.65-0.75-1.4949.6650.1348.9450.21
CALIX NETWORKS ORDUSD39.53-0.01-0.0339.4144.5038.6939.78
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD108.28-2.08-1.88107.63108.88108.02110.02
CAMECO CORP.USD98.58+0.84+0.8696.4597.2897.01100.65
CAMECO CORP.USD85.17+0.16+0.1983.2283.7385.0185.17
CAMECO CORP.USD2.31-0.03-1.072.302.522.262.34
Campbell Soup Ord ShsUSD22.68-0.49-2.1122.7823.1022.6723.30
Camping World Holdings Ord.USD6.20-0.21-3.286.196.806.166.38
Canadian Imperial Bank of .USD123.46-0.28-0.23123.47125.00123.36124.86
Canadian National Railway .USD126.58-0.26-0.21126.46138.93126.13127.71
Canadian Pacific Kansas Ci.USD93.93+0.43+0.4693.4894.7593.0094.66
Cango American Depositary .USD1.74-0.31-15.121.632.001.702.10
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD221.46-5.08-2.24222.00222.48221.34226.80
Capri Holdings Ord ShsUSD14.68-0.66-4.3014.5916.2114.5615.34
CARDINAL HEALTH ORDUSD235.69+0.52+0.22233.75239.45233.55238.94
CareTrust Reit Ord ShsUSD39.28+0.51+1.3239.0839.8638.6139.29
Carlisle Companies Ord ShsUSD360.91-9.13-2.47343.64439.62357.41366.79
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD58.52-1.41-2.3458.1958.8658.2760.12
Carnival Corp.USD27.74-0.38-1.3527.5627.7527.5528.10
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD34.6900-1.7500-4.8034.760036.990034.700036.4000
Carrier Global Ord ShsUSD62.56-0.22-0.3562.0163.3362.2663.04
Carters Ord ShsUSD37.81-0.91-2.3537.6037.9937.5038.21
Carvana Co.USD70.11-5.48-7.2569.6671.0069.9574.80
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.USD881.72+25.15+2.94860.00861.00859.62887.91
Cava Group Ord ShsUSD71.05-3.37-4.5370.1077.0769.7173.36
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD295.54-0.60-0.20293.62297.19290.86297.67
CBRE Group IncUSD147.94-4.92-3.22147.09148.81147.90151.94
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD49.27+1.30+2.7149.3550.0048.2149.35
Celanese Ord ShsUSD44.98-0.68-1.4945.0046.1044.0145.52
Celestica Ord ShsUSD340.17+5.12+1.53328.00331.42335.63346.24
CEMEX ADRUSD11.11+0.05+0.4111.0511.4510.9611.15
Cenovus Energy AktieUSD32.13+1.12+3.6132.4732.6631.2632.16
Centene Ord ShsUSD64.43-3.05-4.5164.0070.0064.3066.70
CenterPoint Energy Ord ShsUSD40.63-0.21-0.5040.4445.5840.4040.81
Centerra Gold Ord ShsUSD21.93+0.42+1.9520.7321.9721.5622.05
Central Puerto SAUSD13.05-0.07-0.5311.7314.9412.9413.25
CENTRUS ENERGY CL A ORDUSD184.13-6.02-3.17179.05184.76182.45189.99
Century Communities Inc.USD70.26-0.37-0.5264.5374.3769.7571.23
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD117.79-0.51-0.43118.00119.99116.74119.13
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.89-0.29-4.695.835.885.876.19
Charles Schwab DS Each Rep.USD16.84-0.10-0.6016.6018.9616.7816.97
CHARLES SCHWAB ORDUSD110.64-0.45-0.41110.50111.25110.41111.64
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD12.98-0.01-0.0811.1614.6512.6412.99
CHEGG INC.USD0.76-0.02-3.120.750.790.760.80
Chemed Corp.USD525.16-7.03-1.32524.98570.80520.68530.78
CHEMOURS ORDUSD15.72-0.13-0.8215.3015.9015.3815.99
CHENIERE ENERGY ORDUSD266.96-4.68-1.72265.00271.80264.74273.43
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD67.73-1.32-1.9161.7368.5567.0668.91
Cherry Hill Mortgage Inves.USD2.92+0.01+0.172.652.922.902.94
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD202.72+2.72+1.36204.58205.00199.80203.68
Chewy Inc.USD22.14-0.28-1.2521.9522.4121.9422.62
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 .USD3.75-0.58-13.395.835.953.604.24
China Yuchai International.USD46.43+1.19+2.6344.5052.3244.7946.50
Chipotle Mexican Grill Inc.USD33.76+0.26+0.7633.6433.8933.0834.14
ChowChow Cloud Internation.USD0.4001-0.0324-7.490.34850.41470.38910.4400
Chubb Ord ShsUSD340.91-2.73-0.79341.55348.59340.73347.49
Church And Dwight Ord ShsUSD97.95-3.35-3.3198.38101.1197.42100.44
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.90+0.02+1.780.880.950.870.91
CIENA CORP.USD445.34+16.57+3.86420.00427.00427.45458.00
Cigna Corp.USD275.33-7.23-2.56275.89290.00274.61280.12
Cinemark Holdings Ord ShsUSD37.51+0.13+0.3537.6841.0537.1037.80
CION Investment Ord ShsUSD7.210-0.220-2.966.5108.4107.1917.470
Circle Internet Group Ord .USD74.72+3.12+4.3672.7672.8870.7375.67
Citigroup Inc.USD138.52-0.82-0.58138.00139.00137.81140.88
Citizens Financial Group O.USD74.33-0.40-0.5474.0381.9374.3175.33
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD326.06+4.08+1.27326.15327.85319.23326.46
Clear Secure Inc.USD43.82-1.63-3.5944.1148.0343.7845.25
CLEARSIGN COMBUSTION ORDUSD4.56-0.09-1.944.445.534.315.00
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD34.13-0.01-0.0333.3336.0033.7534.54
Cleveland Cliffs Ord ShsUSD12.31+0.41+3.4512.0812.5511.6012.36
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.370+0.030+0.902.8803.5903.2663.465
CLOROX ORDUSD105.95+0.25+0.23106.37108.83104.30107.10
Cloudera Ord ShsUSD--
Cloudflare Inc.USD307.14-8.64-2.74304.45305.30303.99315.35
CMB.TECH ORD SHSUSD17.37+0.13+0.7517.3017.3917.2917.54
CMS ENERGY ORDUSD71.41+0.30+0.4270.0480.5370.7271.59
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.40+0.11+2.084.445.865.405.81
Cnx Resources Ord ShsUSD35.34-0.38-1.0632.3240.7234.9036.00
Coca-Cola Co.USD86.99-0.73-0.8387.7687.9086.8588.02
COCA-COLA FEMSA ADR REP 10.USD108.95+0.01+0.01108.05109.20107.84109.05
COEUR D ALENE ORDUSD19.32+0.51+2.7118.9119.0518.8819.64
Cohen & Steers Quality Inc.USD12.37-0.14-1.0811.3613.3412.3512.45
Cohen and Steers Infrastru.USD27.09+0.07+0.2626.9028.5026.8927.13
Colgate PalmoliveUSD90.22-1.73-1.8890.5891.4689.4791.18
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD19.08-0.17-0.8816.6920.8718.8819.33
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 881.98+107.92+6.081 811.5018301 791.731 883.70
Commercial Metals Co.USD72.76+1.13+1.5862.0172.7370.8172.82
COMPANHIA ENERG ADR REPG O.USD1.92-0.01-0.521.921.971.891.94
Compania Cervecerias Unida.USD11.69-0.11-0.8911.0012.8611.5711.80
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.USD3.49+0.03+0.723.073.563.363.71
COMSTOCK RESOURCES ORDUSD13.56-0.51-3.5913.5914.5513.4014.17
CONAGRA FOODS ORDUSD15.55-0.07-0.4515.6115.6815.3715.66
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD49.27-1.14-2.2648.9652.9048.9449.93
ConocoPhillipsUSD127.58+1.64+1.30127.55129.35125.14127.86
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD108.99+0.19+0.17108.99110.50108.08109.27
CONSTELLATION BRANDS USD130.59-8.60-6.18131.32131.51129.77137.22
CONSTELLIUM SE CL A ORDUSD29.92+0.32+1.0626.7629.6329.5529.93
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD133.90-1.97-1.45133.00154.00133.37136.05
Core Laboratories Ord ShsUSD12.63+0.18+1.4511.2213.1312.4512.76
Core Scientific Tranche 1 .USD13.40-0.04-0.3012.8513.1413.0013.74
Core Scientific Tranche 2 .USD20.07-0.05-0.2519.4531.0019.8420.33
Corebridge Financial Ord S.USD33.20-1.27-3.6824.8837.9933.1034.52
CORECIVIC ORDUSD33.58+0.76+2.3033.0033.6633.0734.05
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD173.23+7.24+4.36162.20162.60166.68176.94
Corpay Ord ShsUSD407.59-10.01-2.40405.22409.98407.33413.94
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD76.00-0.68-0.8976.1178.5275.4776.65
Costamare IncUSD15.01+0.37+2.5312.5916.0014.7015.17
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.68-0.18-6.142.672.912.652.85
Coupang Ord Shs Class AUSD15.72-0.40-2.4815.6816.1215.6216.14
Coursera Ord ShsUSD5.55-0.24-4.075.506.005.535.85
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 CompanyUSD12.69+0.61+5.0512.6812.8912.0512.70
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.USD96.05-1.11-1.1495.3599.0095.2296.80
Crown Castle International.USD74.48-1.50-1.9774.1077.1573.8775.69
Crown Holdings Ord ShsUSD116.24-2.78-2.34115.56116.91116.16118.49
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD28.33-0.81-2.7827.8028.2028.2929.07
CS Disco IncUSD4.29-0.11-2.503.304.663.964.34
Csquare Ord ShsUSD22.5300-0.1900-0.8420.570024.420021.710022.7200
CSW Industrials IncUSD343.1-2.1-0.61339.3352.2341.8348.0
CTO Realty Growth Ord ShsUSD21.92-0.08-0.3621.8123.2321.8022.00
CubeSmart REIT Ord ShsUSD41.15-0.34-0.8140.9041.3740.8941.48
Cullen Frost Bankers Ord S.USD168.12-1.96-1.15167.42173.23167.70170.80
CULP INCUSD3.35+0.04+1.062.954.193.223.41
CUMMINS ORDUSD641.31+10.05+1.59626.00649.50632.39644.81
Curbline Properties Ord Sh.USD29.98-0.26-0.8629.8230.1629.8530.23
Curtiss Wright Ord ShsUSD695.86-3.45-0.49689.18732.32692.94702.31
CVR Energy Ord ShsUSD36.39+1.13+3.2036.4237.9334.8636.87
CVS HEALTH ORDUSD94.02-3.14-3.2394.3094.9893.7496.50
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD148.34-0.47-0.32148.34154.06146.65148.91
D Wave Quantum Ord ShsUSD20.87-0.30-1.4219.9620.0220.1921.36
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.1250-0.1050-1.696.04006.10006.09506.3100
DANA HOLDING ORDUSD31.35+1.00+3.2927.4432.0030.1231.60
Danaher Ord ShsUSD202.65+0.20+0.10202.00204.22199.99203.43
Danaos Ord ShsUSD146.39+4.47+3.15131.69159.29142.52146.80
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD14.23-0.42-2.8312.7214.2014.0714.92
DARDEN REST STKUSD225.54+0.28+0.12224.45227.26222.68227.11
Darling Ingredients Inc.USD67.67+0.63+0.9367.5068.0066.5067.95
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD90.09-3.00-3.2290.6091.0089.6892.39
DEERE ORDUSD599.96-8.89-1.46599.72603.39599.48610.64
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD53.67-0.34-0.6351.5454.7753.1554.05
Dell Technologies Ord Shs .USD479.87-10.94-2.23466.50467.50469.05496.86
Delta Air Lines Inc.USD87.60-1.75-1.9687.0287.5087.5289.17
Deluxe Ord ShsUSD24.28+0.23+0.9621.6326.2223.5524.31
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.18-0.06-1.703.113.153.093.28
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD33.96+1.96+6.1332.3232.9031.1534.27
DEUTSCHE BANKUSD38.13-0.43-1.1238.3938.4238.0938.38
DEVON ENERGY ORDUSD47.58+1.73+3.7648.0148.1146.0447.79
DHT Holdings Ord ShsUSD18.90+0.60+3.2818.8119.0018.2718.92
DIAGEO ADR REP 4 ORDUSD91.83-3.61-3.7891.9092.0091.7994.15
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.44+0.22+100.000.410.500.350.54
DIANA SHIPPING ORDUSD2.64+0.16+6.452.362.722.622.73
Dicks Sporting Ord ShsUSD196.30-5.67-2.81197.27200.25194.08200.49
Diebold Nixdorf IncUSD69.81-3.26-4.4650.4074.0769.6973.06
Digital Realty Pref Shs Se.USD19.3500-0.1283-0.6619.000021.660019.350019.4800
Digital Realty Trust REIT .USD197.94-2.21-1.10196.75197.91197.89199.85
DigitalOcean Holdings Inc.USD135.21+5.29+4.07131.50133.00128.03138.31
DILLARDS CL A ORDUSD579.30+18.42+3.28576.26583.04556.84588.16
DINEEQUITY ORDUSD34.95-0.36-1.0234.8338.0034.6435.42
Direxion Daily Financial B.USD31.89+0.90+2.9031.4431.7130.8331.94
Direxion Daily FTSE China .USD28.60+0.43+1.5328.8629.0428.4928.96
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.39+0.07+0.4514.3914.5414.1714.44
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD61.36-1.03-1.6558.0069.4961.3362.16
Dole Ord ShsUSD12.93-0.38-2.8212.9714.6312.8813.23
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD120.06-3.22-2.61120.84121.88119.80122.43
DOMINION ENERGY ORDUSD68.80+0.03+0.0469.0069.3668.2568.90
Dominos Pizza Inc.USD335.42-10.85-3.13336.77339.64334.49345.00
Donaldson Ord ShsUSD94.69-0.95-0.9994.1395.1294.5695.89
Donnelley Financial Soluti.USD47.76-1.23-2.5147.2676.3547.5149.02
DoorDash Inc.USD212.72-4.30-1.98212.20216.50212.02218.94
Dorian LPG LTDUSD48.42+1.05+2.2243.8649.2847.1749.19
DoubleVerify Holdings Ord .USD13.30+0.01+0.0813.2713.3113.2713.31
Douglas Elliman Ord ShsUSD1.95-0.08-3.941.742.271.932.02
Douglas Emmett REIT Ord Sh.USD11.60-0.09-0.7311.5414.0511.4911.63
Dover Ord ShsUSD206.50-0.57-0.28205.26207.44204.79207.94
Dow Ord ShsUSD31.35+0.28+0.8931.4231.6130.8231.54
Doximity Ord Shs Class AUSD24.52-0.28-1.1324.6824.9223.9524.64
DR REDDYS LABORATORIES ADR.USD12.13-0.15-1.1811.2013.2412.0612.24
DRDGold LtdUSD24.61+0.42+1.7424.5524.6824.4224.97
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD135.00-1.90-1.39134.33144.00133.62137.32
DTE ENERGY ORDUSD141.14+0.30+0.21141.60141.97139.62141.18
Ducommun Ord ShsUSD205.23-1.75-0.85203.20215.00204.08209.27
Duke Energy Ord ShsUSD123.60-0.32-0.26123.88124.50122.86124.05
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD50.43-1.59-3.0650.1152.5449.7952.00
DXC Technology Co.USD10.41-0.39-3.5710.4511.7210.3610.81
Dynatrace Inc.USD47.60-1.55-3.1447.8048.7646.7948.40
Dynex Capital REIT Ord ShsUSD13.07+0.01+0.0413.0413.0913.0213.12
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.83-0.03-0.783.763.943.783.88
EastGroup Properties REIT .USD203.6+0.5+0.27203.5204.7201.1203.7
EASTMAN CHEMICALUSD73.95-0.12-0.1671.7475.0072.8874.08
Eastman Kodak Ord ShsUSD9.97-0.03-0.309.819.979.739.97
EATON ORDUSD455.53+4.02+0.89441.50444.20449.00458.96
ECOLAB ORDUSD275.82-0.29-0.11275.84280.90273.33277.21
Ecopetrol ADR Representing.USD17.67+0.50+2.9117.3318.0417.2817.73
EDISON INTERNATIONAL ORDUSD71.31-0.11-0.1571.4572.6970.3772.29
EDWARDS LIFESCIENCES ORDUSD90.82-0.78-0.8587.1192.8590.5991.58
Elanco Animal Health Inc.USD23.62-0.05-0.2121.6326.0523.0823.81
Elastic Ord ShsUSD83.46-3.23-3.7283.9984.2582.1886.38
Eldorado Gold CorporationUSD40.32+0.59+1.4937.7041.9940.1241.68
Element Solutions Ord ShsUSD39.23+0.42+1.0837.4540.0038.9139.56
Elevance Health Ord ShsUSD390.31-10.01-2.50388.41396.50388.12400.17
ELF Beauty Ord ShsUSD93.67+2.23+2.4492.0093.8389.3895.10
ELI LILLY ORDUSD1 184.91+4.75+0.401 188.001 191.991 163.501 198.52
Ellington Financial Ord Sh.USD13.60-0.08-0.5513.5513.6613.5513.74
Embotelladora Andina ADR R.USD24.06+0.26+1.0923.0038.6023.4824.13
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.29+0.24+0.6414.9259.6637.2937.66
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD862.59+26.30+3.14764.85853.75840.29864.83
Emergent BioSolutions Ord .USD4.49-0.10-2.184.484.714.434.58
EMERSON ELECCOUSD162.10-1.07-0.66160.45169.96161.55164.35
Empire State Realty Trust .USD4.67-0.09-1.794.615.314.654.71
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD50.59-0.33-0.6450.6551.0050.5851.08
Encore Energy Ord ShsUSD1.13-0.08-6.611.101.151.121.22
Endava LtdUSD2.96-0.15-4.682.703.202.953.10
ENDEAVOUR SILVER ORDUSD10.15-0.51-4.789.9610.089.7710.39
Energizer Holdings Inc.USD22.37-0.39-1.7122.2624.8722.2922.78
Energy Focus Inc.USD2.92-0.09-2.992.683.852.923.04
ENERGY FUELS ORDUSD14.80-0.31-2.0214.2514.8214.4615.20
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.82+0.03+0.663.703.743.633.89
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 ADRUSD56.01+0.73+1.3255.8055.8555.0956.03
Ennis Ord ShsUSD22.34+0.24+1.0622.2224.4122.0022.56
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD108.52+0.68+0.63108.52117.39107.07109.49
Enterprise Products Partne.USD38.63-0.27-0.7038.0039.3038.2339.01
ENTRAVISION COMMS A ORDUSD8.89-0.12-1.337.989.008.529.01
Envela Ord ShsUSD--
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD146.14+3.53+2.48147.10148.50142.31146.22
EPAM SYSTEMS ORDUSD98.72-1.79-1.7899.23102.7998.56100.74
EPR Properties REIT Ord Sh.USD60.52-0.73-1.1959.6562.2559.8361.00
EQT ORDUSD53.04-1.39-2.5553.3258.1752.3854.42
Equinor ASAUSD41.84+1.07+2.6141.6841.7241.0441.95
EQUINOX GOLD ORDUSD11.79+0.19+1.6411.6111.8011.5912.03
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD63.66-2.31-3.5063.7363.8063.2666.10
Ero Copper CorpUSD34.92+1.12+3.3133.4034.6933.9535.20
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD82.17-2.64-3.1181.32103.1281.8984.62
ESS TECH ORDUSD0.61--0.710.580.680.580.66
Essential Properties Realt.USD31.15+0.09+0.2731.1434.1630.8031.15
Essential Utilities Ord Sh.USD39.80-0.58-1.4435.6740.8339.5740.16
ESSEX PROPERTY REITUSD283.03-4.49-1.56265.61300.00281.67287.24
Estee Lauder Ord Shs Class.USD84.35-1.75-2.0383.8590.0083.8885.67
Ethan Allen Interiors Inc.USD22.77-0.07-0.3122.6725.2022.3122.83
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.66-0.08-2.752.622.672.632.77
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 AktieUSD303.15-4.23-1.38301.40304.60300.79309.78
Everest Reinsurance Group .USD365.09-5.02-1.36363.44370.22364.30373.81
Evergy Ord ShsUSD83.93-0.10-0.1283.4183.9983.4284.01
EVERSOURCE ENERGY ORDUSD71.91-0.45-0.6271.5878.5371.6172.41
Everus Construction Group .USD143.26+2.22+1.57100.99152.00142.70145.99
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD36.09-0.55-1.4932.5644.6135.9336.96
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD146.90-1.01-0.68143.00155.00146.23147.70
Exxon Mobil Corp. USD161.51+2.44+1.53163.80163.95159.09162.51
Exzeo Group Ord ShsUSD15.4100+0.2400+1.5814.840017.360015.170015.7000
F&G Annuities and Life Ord.USD26.48-0.94-3.4326.3826.8626.2627.42
FABRINET ORDUSD598.6800+28.4600+4.99530.0000533.0000576.5000603.0900
Factset Research Systems I.USD276.96-6.53-2.30276.76279.39274.95282.22
Fair Isaac Ord ShsUSD1 064.51-21.27-1.961 071.331 079.991 060.001 093.58
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.78-0.14-1.419.759.839.769.89
Fastly Inc.USD29.04-0.89-2.9728.4828.9028.5230.34
Federal Agricultural Mortg.USD231.56-1.14-0.49205.95370.75228.69234.37
Federal REIT OrdUSD117.99-0.40-0.34117.33118.70117.07118.11
Federated Hermes Ord Shs C.USD64.21+0.08+0.1263.7864.5263.6464.67
FedEx Freight Holding Comp.USD143.8900-6.4000-4.26140.0000148.4000143.7300149.0000
FEDEX ORDUSD331.47-3.17-0.95330.00333.28331.42340.09
FERRARI ORDUSD416.86+2.01+0.48414.56414.87416.21420.36
Fidelity National Financia.USD49.16-0.31-0.6348.9055.0848.9749.45
FIDELITY NATIONAL INFORMAT.USD41.18-1.74-4.0541.1345.0841.1442.75
Figma Ord ShsUSD25.0-0.4-1.6525.125.324.726.0
FIGS Ord Shs Class AUSD14.32-0.38-2.5513.5014.3914.2614.72
FinVolution GroupUSD4.37-0.01-0.233.944.804.274.41
First American Financial O.USD73.18-0.69-0.9372.7573.6073.0373.64
First Horizon National Cor.USD26.03-0.19-0.7223.1126.4225.8926.33
First Industrial Realty Tr.USD62.9050+0.0350+0.0662.530063.260062.140062.9500
FIRST MAJESTIC SILVER ORDUSD19.59+0.33+1.7119.2019.3419.2019.94
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD47.42+0.01+0.0247.4247.7546.9247.52
FirstMark Horizon Acquisit.USD10.05-0.01-0.109.1410.1510.0510.05
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 ORDUSD8.74-0.27-3.008.659.488.729.04
Flagstar Financial IncUSD13.99-0.26-1.8213.9714.0913.9414.21
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.88+0.08+0.2629.8031.1730.6331.03
FLEXION THERAPEUTICS ORDUSD24.9400-0.0101-0.0421.690039.870024.910024.9700
Floor & Decor Holdings Inc.USD56.63-1.94-3.3151.4962.3856.1358.23
Flotek Industries IncUSD28.64-7.19-20.0728.9730.0027.3035.99
FLOWERS FOODS ORDUSD7.31-0.22-2.867.347.787.297.56
Flowserve Ord ShsUSD80.99+0.12+0.1579.0089.8780.5681.83
Fluor Corp.USD54.7600+2.3900+4.5652.500055.500052.610055.0800
Flutter Entertainment Ord .USD96.39-5.02-4.9595.5097.6096.17102.79
FMC CorpUSD10.17+0.02+0.2010.0510.169.9810.36
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.05-0.33-2.2614.0214.0514.0014.26
FORESIGHT AUTONOMOUS HOLDI.USD1.19-0.11-8.461.181.361.171.31
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD29.17-0.27-0.9229.0029.4228.9229.43
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.45-0.23-0.4156.4457.5856.1856.73
Fortive Ord ShsUSD60.63-0.99-1.6159.3867.4460.5061.60
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD10.77+0.10+0.8910.6210.6910.6410.90
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 ShsUSD19.05-1.20-5.9311.0522.0019.0020.06
Franklin ResourcesUSD34.21+0.35+1.0233.9934.3533.3334.44
FREEPORT MCMORAN COP & GLD.USD68.43+1.94+2.9267.1067.3266.5468.89
Fresenius Medical Care ADR.USD23.51-0.26-1.0923.5223.5623.5023.86
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD48.08+2.23+4.8645.8249.9945.2648.35
Frontline PlcUSD42.19+0.98+2.3842.3142.4541.5642.52
FS KKR Capital Ord ShsUSD12.00-0.36-2.9111.9612.0911.9612.32
FTC Solar Ord ShsUSD2.32-0.02-0.852.323.252.282.44
FuboTV Inc.USD10.28+0.13+1.289.7010.509.7110.35
Fury Gold Mines Ord ShsUSD0.63+0.01+2.030.560.620.610.63
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD5.74+0.15+2.685.706.385.565.85
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.51+0.07+2.033.163.503.313.67
Galiano Gold Ord ShsUSD2.115+0.025+1.202.0602.2602.0912.160
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD18.41-0.25-1.3418.3818.4018.3218.61
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD307.51-2.69-0.87276.18347.11306.04310.35
Garrett Motion Ord ShsUSD28.58-0.42-1.4527.9329.1828.5429.25
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD28.1500+0.3900+1.4027.870032.020027.675028.4500
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.100+0.130+6.602.0002.1101.9802.110
GE Vernova LLCUSD1 079.37+16.12+1.5210461 052.931 065.401 099.66
GEE Group Inc.USD0.24-0.01-2.770.210.260.230.25
Generac Holdings Inc.USD221.26+1.96+0.89215.00226.56218.96223.04
GENERAL DYNAMICS ORDUSD391.09-4.69-1.19389.31394.00389.79394.52
General Electric Co.USD369.36+0.98+0.27366.15368.94366.76372.36
GENERAL MILLS ORDUSD37.98-1.22-3.1138.1538.3537.9239.09
General Motors Co.USD84.38-2.39-2.7584.2384.9984.3486.49
Genesco Ord ShsUSD34.59-0.61-1.7231.7435.0034.1235.23
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1591-0.0012-0.750.15410.16000.15620.1618
Genius Sports Ord ShsUSD7.76-0.63-7.467.558.457.628.35
Genmab 10 Sponsored ADR Or.USD32.84+0.90+2.8232.7432.8032.2832.94
Genpact Ord ShsUSD33.72-0.14-0.4130.6536.0033.3533.91
Genuine Parts Co.USD132.55-2.48-1.84131.74146.61132.42134.51
GENWORTH FINANCIAL CL A OR.USD10.10-0.07-0.6410.1211.0810.0610.28
Geo Group REIT Ord ShsUSD31.15-0.08-0.2430.8531.5031.0231.80
GERDAU SA ADR REPSG 1 PRFUSD4.80+0.06+1.164.765.414.734.81
Getty Images Holdings Ord .USD0.28-0.03-10.180.250.300.270.31
Getty Realty REIT Ord ShsUSD33.06-0.12-0.3632.9235.0032.8233.26
GigCapital2 Ord ShsUSD9.97-0.01-0.059.1210.059.979.97
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD55.92-0.80-1.4155.5756.1555.7557.01
Ginkgo Bioworks Holdings I.USD6.92+0.13+1.916.756.926.626.99
Global Business Travel Gro.USD9.45-0.02-0.169.429.489.449.46
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 UnitsUSD51.11+0.28+0.5547.1051.8350.4651.54
GLOBAL PAYMENTS ORDUSD90.38-2.67-2.8789.9692.0090.1892.45
Global Ship Lease Inc.USD43.40+1.23+2.9241.0143.3042.4243.48
GLOBANT ORDUSD36.28-1.10-2.9436.4039.9036.1437.81
Globe Life Inc.USD179.56-1.44-0.80178.57181.90179.41182.42
Globus Medical Ord Shs Cla.USD85.13-0.77-0.9084.6285.6184.4685.57
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD92.38-2.53-2.6792.84101.0092.3095.37
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD41.51+1.27+3.1642.0342.1341.0341.97
GOLD RESOURCE ORD (GORO)USD2.77+0.02+0.552.492.902.732.89
Gold Royalty Corp.USD3.20+0.06+1.752.883.273.133.24
Golden Ocean Group LtdUSD24.14-0.29-1.1921.2726.4523.9424.28
Goldman SachsUSD1 051.06+11.64+1.121 044.101 049.161 038.141 054.63
Goldman Sachs BDC Ord ShsUSD9.78-0.07-0.719.739.839.759.89
GOLDMINING ORDUSD1.050-0.005-0.480.9601.1201.0301.080
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD9.40+0.21+2.299.1210.229.109.49
Granite Point Mortgage Tru.USD1.18-0.02-1.261.071.311.171.20
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.99-0.24-4.504.765.594.965.20
Green Brick Partners Inc.USD70.90+0.44+0.6262.4779.6769.5171.16
Greenbrier Ord ShsUSD45.79+0.35+0.7745.5145.9945.2346.03
Greif Ord Shs Class AUSD87.38+0.03+0.0385.7195.6386.2087.90
Griffon Corp.USD102.19-1.97-1.8991.22117.76101.65104.00
Grindr Ord ShsUSD15.82-0.20-1.2215.9117.9215.4315.99
Group 1 Automotive Ord ShsUSD259.63-4.33-1.64258.15261.18256.97265.93
Grupo Supervielle ADR Repr.USD8.00-0.05-0.627.068.957.938.25
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD50.29+0.77+1.5550.3450.3849.8850.37
GSX Techedu Inc.USD1.65-0.03-1.791.651.691.641.70
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD47.32-1.26-2.5947.0547.5447.1148.85
H&R Block AktieUSD50.13-3.79-7.0350.1852.1050.1153.74
Haemonetics Corp.USD90.27-0.53-0.5897.5099.1989.0691.36
Hafnia Ord ShsUSD7.87+0.13+1.627.817.837.827.91
Hagerty Ord Shs Class AUSD12.87-0.10-0.7711.7415.1912.8113.14
Haleon PLCUSD9.59-0.12-1.199.549.559.579.67
Halliburton Co.USD34.75+0.33+0.9634.8035.0634.1734.82
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD42.13+0.01+0.0236.1643.0041.7842.54
HARLEY DAVIDSON ORDUSD27.04-0.74-2.6627.0427.1826.9028.00
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD20.01+0.57+2.9319.9420.0419.7020.23
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD136.69-1.33-0.96136.20138.61136.62139.18
Haverty Furniture Companie.USD28.42-0.38-1.3028.3128.7327.8828.46
Hawaiian Electric Industri.USD11.81+0.08+0.6411.6311.8611.6311.87
Hawkeye 360 Ord ShsUSD23.18+0.40+1.7621.5625.7222.3023.70
HCA HOLDINGS ORDUSD404.88+0.20+0.05403.08409.00400.00407.32
HCI Group Ord ShsUSD182.6-1.7-0.95181.8185.2181.8184.8
HDFC BANK ADR REP 3 ORDUSD23.16-0.22-0.9223.0023.1023.0423.31
Healthcare Realty Trust Or.USD19.16-0.09-0.4717.3921.3119.0219.27
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD18.82+0.45+2.4218.4519.0918.3919.06
HEICO ORDUSD371.66-3.01-0.80365.01400.00368.21374.50
HEICO Ord Shs Class AUSD270.6-4.4-1.60269.0271.9270.2274.0
Helmerich and Payne IncUSD44.70+0.50+1.1344.2545.5043.8344.80
HERBALIFE ORDUSD12.00-0.34-2.7210.8112.2911.8312.17
Hercules Capital Ord ShsUSD16.54-0.16-0.9616.4716.6416.5216.78
Heritage Insurance Holding.USD34.20+0.24+0.7133.0037.4433.8434.66
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD181.05-3.17-1.72181.79182.92180.16184.12
Hertz Global Holdings Inc .USD1.10-0.03-2.230.871.561.051.13
Hewlett Packard Enterprise.USD57.64-1.07-1.8255.6255.8057.0959.24
HEXCEL ORDUSD103.09-0.98-0.94102.50103.58102.75104.60
HF Sinclair Ord ShsUSD95.05+1.38+1.4795.2095.7393.1795.59
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.68-0.34-1.0830.4830.8030.3731.19
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD326.23-0.98-0.30324.59353.40326.01330.00
Hims & Hers Health Inc.USD28.62+0.47+1.6728.2028.3527.5128.73
HIPPO HOLDINGS ORDUSD32.64-0.40-1.2132.5552.2232.4933.40
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.USD338.23-0.63-0.19344.00344.40332.89339.44
HONDA MOTOR ADR REP 1 ORDUSD31.89+0.31+0.9832.0032.1431.7731.96
Honeywell InternationalUSD229.45-4.51-1.93228.65230.68228.28232.77
Horace Mann Educators Ord .USD51.26-1.21-2.3051.0652.0151.0253.04
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.03-0.52-2.1024.1526.8623.9724.57
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD22.81-0.09-0.3922.5423.4522.5522.87
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD66.62+0.02+0.0365.2077.0066.4967.11
Howmet AerospaceUSD289.17-0.01-285.87289.00287.21291.38
HP ORDUSD29.41-0.71-2.3429.1529.5029.1429.84
HSBC HOLDINGS ADR REP 5 OR.USD103.83+0.04+0.04104.11104.18103.77104.66
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD215.24-8.90-3.97216.25218.97214.80223.27
Hudbay Minerals Ord ShsUSD27.43+0.74+2.7726.9027.1026.8527.57
HUMANA AKTIEUSD384.02-5.03-1.29381.40384.85380.06387.09
HUNTINGTON INGALLS INDUSTR.USD318.29-9.42-2.87317.00320.18317.51327.25
HUNTSMAN - HUNUSD10.32+0.02+0.1510.0010.9010.1910.39
HUYA ADRUSD2.28-0.02-0.872.242.472.262.33
HYATT HOTELS CL A ORDUSD181.51+0.53+0.29174.08206.24178.30181.82
Hyliion Holdings Ord ShsUSD4.09+0.03+0.623.914.053.944.20
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.65-0.02-1.201.541.681.641.70
IAMGOLD ORDUSD19.06+0.76+4.1518.8019.1518.4019.19
IBM Corp.USD228.82-5.50-2.35229.16229.49227.40233.65
ICICI BK SAUSD29.41-0.34-1.1327.6029.5029.3729.69
Idaho Strategic ResourcesUSD30.5600-1.3300-4.1727.490030.700030.524732.0499
IDEX Ord ShsUSD240.44+1.50+0.63220.40242.00237.84241.90
IHS Markit LtdUSD28.47-0.08-0.2911.8031.2628.4528.66
ILLINOIS TOOL WORKS USD287.37-3.45-1.18285.59288.94287.21290.90
IMAX ORDUSD52.39-0.49-0.9352.1252.3951.9053.18
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.03+0.05+1.682.943.102.923.05
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.4000+0.5400+4.2012.700012.800012.650113.4950
INFOSYS TECHNOLOGIES ADR R.USD11.63-0.47-3.8511.5311.7411.6211.99
ING GROUP ADR (ING)USD35.64-0.07-0.1835.7135.7535.6035.98
Ingersoll-RandUSD82.29-1.05-1.2681.9284.5581.8282.92
INGREDION ORD SHSUSD103.56-1.64-1.56103.59119.40103.51105.00
Innovative Industrial Prop.USD55.86-0.13-0.2355.8056.0055.2855.87
Innovex International Ord .USD30.80-0.44-1.4130.6433.5030.7331.65
INPHI ORDUSD--
Insperity Ord ShsUSD50.44-1.77-3.3834.9661.2250.1951.71
Inspire Medical Systems Or.USD57.19+0.09+0.1652.8160.0055.4457.23
Inspired Entertainment Ord.USD6.03-0.19-3.055.417.595.916.21
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD125.08-0.18-0.14124.15125.30125.08125.33
Intercontinental Exchange .USD154.37-0.36-0.23154.90155.78154.00156.12
International Flavors & Fr.USD81.81-2.37-2.8281.2090.6681.7383.70
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD40.29-0.45-1.1039.8240.7939.9240.54
International Seaways Inc.USD98.35+1.30+1.3498.00105.0097.0599.43
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD0.7502-0.0317-4.050.73440.75990.71440.8490
INVESCO LTD USD32.58+0.03+0.0829.5032.8432.1632.80
Invesco Mortgage Capital I.USD7.52+0.04+0.477.527.617.467.54
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.70-0.59-1.9529.5632.5629.6930.20
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD46.86+0.60+1.3044.4844.6344.8547.21
Iqvia Holdings Ord ShsUSD241.32+4.66+1.97241.51271.37233.76241.87
Iron Mountain Ord ShsUSD129.90+0.47+0.36129.14130.20126.13130.05
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD61.50+0.91+1.5053.0367.8460.8161.59
ISHARES MSCI PACIFICUSD57.05-0.01-0.0149.1665.4056.9457.23
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.36-0.04-0.547.337.437.327.45
ITT Ord ShsUSD219.81+0.41+0.19218.52220.84217.80220.57
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD18.73-0.17-0.9017.6718.6818.2618.88
JABIL CIRCUIT ORDUSD370.00+6.90+1.90358.00364.00364.71372.23
Jackson Financial Ord Shs .USD133.11-2.21-1.63132.53135.00132.79137.10
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD143.65-1.01-0.70142.96147.77142.56144.87
James Hardie Industries Pl.USD30.44-0.60-1.9326.9833.2930.1731.34
JanOne Ord ShsUSD30.40-0.23-0.7528.3648.6130.1030.53
Janus International Group .USD5.11-0.02-0.294.735.595.045.16
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD54.57-0.57-1.0351.0059.1854.1155.40
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD16.62-0.13-0.7816.4718.3216.2316.91
JM Smucker Ord ShsUSD117.82-3.57-2.94114.18124.00117.53120.71
Joby Aviation Ord Shs Clas.USD7.91-0.01-0.137.697.727.737.96
John Wiley and Sons Ord Sh.USD50.80-0.59-1.1550.8058.7749.5351.23
Johnson & JohnsonUSD262.38+2.03+0.78265.54265.94258.01264.28
Johnson Controls Internati.USD153.93+0.29+0.19149.80154.65152.73155.79
JPMorgan Chase & Co.USD361.20-1.64-0.45362.01362.70360.96365.75
JPMorgan Chase DRC Rep 1 4.USD17.64-0.20-1.1217.3020.3517.6217.81
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.32+0.09+1.446.206.826.226.39
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD61.7700-0.2400-0.3960.880061.540061.140063.7300
Kartoon Studios Inc.USD0.61-0.03-4.070.550.650.600.64
KB HOME ORDUSD55.44-0.62-1.1149.9560.9054.7255.59
KE Holdings ADR Representi.USD16.84-0.17-1.0016.8117.4116.7416.99
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD31.84+0.62+1.9830.6532.5030.5231.84
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.36-0.04-0.389.2911.6610.4410.44
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.80-0.40-2.0818.8718.9518.7419.04
KEYCORP ORDUSD23.07-0.25-1.0523.0025.4823.0423.46
Keysight Technologies Inc.USD361.15+3.33+0.93352.00357.97358.01366.41
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.97+0.34+2.3213.4516.4814.7514.99
KIMBERLY CLARK ORDUSD107.91-2.48-2.25108.50108.99107.39109.35
Kimco Realty REIT Ord ShsUSD24.36-0.06-0.2324.2524.5024.1224.39
Kinder Morgan Inc.USD32.34-0.48-1.4632.4532.7932.2932.98
KINROSS GOLD(KGC)USD27.74+0.43+1.5627.3627.4827.3628.05
Kinsale Capital Group Inc.USD367.46-11.73-3.09368.00372.26366.85379.15
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD26.47+0.02+0.0824.6826.3626.2126.49
KKR AND CO CL A ORDUSD108.85-5.16-4.53105.25108.70107.50113.63
KKR Real Estate Finance Or.USD7.47-0.15-1.976.418.467.447.62
Klarna Group PLCUSD19.5400-1.2500-6.0115.800015.970019.230020.8700
Klaviyo Ord Shs Series AUSD17.53-0.96-5.1917.6319.1217.4118.49
Knife River Ord ShsUSD66.67+0.27+0.4159.0472.1065.2367.15
Knight-Swift Transportatio.USD72.79+0.37+0.5172.3873.1472.0073.37
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD66.12+1.26+1.9460.7073.0064.9966.17
Kohls Ord ShsUSD19.28+0.07+0.3418.7019.3018.7119.36
Korea Electric Power ADR R.USD11.82+0.05+0.3811.5611.7511.6911.92
KraneShares Electric Vehic.USD31.34+0.30+0.9726.5738.6831.1731.55
Kraton Ord ShsUSD--
KROGER ORDUSD56.07-0.62-1.0956.3056.6055.6656.32
KRONOS WORLDWIDE ORDUSD8.10-0.37-4.377.379.718.068.52
KULR Technology Group Ord .USD2.61-0.03-1.142.542.772.502.65
Kyndryl Holdings Incorpora.USD12.73-0.45-3.3812.7213.0812.6813.16
L3Harris Technologies Ord .USD278.35-13.47-4.62277.50281.00277.77285.95
Laboratory Corp. Of AmeriUSD323.31+5.18+1.63320.00379.91316.56326.90
Ladder Capital Ord Shs Cla.USD9.87-0.11-1.109.849.969.879.99
Lake Shore Bancorp Ord ShsUSD17.18+0.03+0.157.5518.0017.1217.23
Lamb Weston Holdings Ord S.USD52.51-0.56-1.0652.7054.0052.3653.03
LANDBRIDGE COMPANYUSD79.69+1.00+1.2772.7180.5678.1380.32
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD45.44-0.80-1.7245.3545.7445.2246.38
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD104.10-2.00-1.89101.15110.00104.10107.75
LEAR ORDUSD124.93-0.02-0.02124.16125.47124.36125.99
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.56-0.11-1.099.349.609.469.63
Leidos Holdings Ord ShsUSD142.24-1.59-1.11141.24143.00141.52143.58
Lemonade IncUSD49.92-2.72-5.1749.5049.8549.8052.06
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD86.52-0.31-0.3686.0189.0084.9887.37
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD22.57+0.02+0.0921.8422.6622.2122.61
LG Display ADR Rep 1/2 Ord.USD3.53+0.03+0.713.133.493.483.56
LGL Systems Acquisition Or.USD30.99-2.79-8.2627.5028.5027.6831.26
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.USD45.34+0.08+0.1730.9757.9844.8045.70
Lifezone Metals Ord ShsUSD3.9900+0.0300+0.763.88003.93003.91504.0700
LIGHTINTHEBOX HOLDING CO L.USD3.04-0.04-1.302.643.412.903.05
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.24-0.44-4.089.2011.0010.1810.62
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD25.0000-0.5900-2.3121.040027.570024.719925.9700
LINCOLN NATIONALUSD44.68-0.78-1.7244.7645.2944.6246.08
Linde PlcUSD474.33-8.41-1.74477.00477.67473.05482.37
Lineage Cell Therapeutics .USD1.065-0.005-0.471.0101.1001.0601.107
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD11.950-0.040-0.3310.70012.91011.65012.000
LITHIA MOTORS INCUSD369.75-7.80-2.07367.34371.25368.63380.38
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.14-0.25-7.253.103.123.113.30
Lithium Argentina AG Ord S.USD6.5950-0.2250-3.306.32006.66006.51006.9200
Live Nation Entertainment .USD184.41-4.05-2.15183.58200.00184.16187.28
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.USD6.16-0.05-0.816.146.156.156.23
loanDepot Ord Shs Class AUSD0.88-0.02-1.920.870.950.860.94
Local Bounti Ord ShsUSD1.08-0.04-3.570.901.151.061.12
LOCKHEED MARTIN ORDUSD594.03-14.65-2.41597.11597.80593.56607.03
Loews Corp.USD112.37-0.66-0.58111.86113.94112.34114.11
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD9.36-0.09-0.909.3310.849.269.49
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD72.29-1.60-2.1764.7480.8970.8073.89
LOWES COMPANIES ORDUSD215.86-2.61-1.19218.10220.25213.56216.35
LTC Properties AktieUSD40.50+0.28+0.7040.3242.3040.0840.56
Lufax Hldg American Deposi.USD1.46-0.05-3.001.401.631.431.49
Lulu s Fashion Lounge Hold.USD15.08-0.96-5.9610.0620.2414.7416.00
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.58-0.15-2.166.106.576.456.77
Luxfer Holdings Ord ShsUSD17.12+0.04+0.2017.0918.5817.0817.12
Lyell Immunopharma Ord ShsUSD13.55-0.40-2.8712.8615.4913.3913.93
LYONDELLBASELL INDUSTRIES .USD64.74+0.98+1.5364.5066.6763.4265.32
M&T Bank Corp.USD252.88-1.21-0.48251.88258.06252.63255.95
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD151.11-1.00-0.66136.00194.81149.77151.68
Macerich REIT Ord ShsUSD24.67-0.05-0.1813.8025.2024.3924.70
Macquarie Infrastructure O.USD15.08+1.15+8.2812.2313.9314.7115.75
MACYS ORDUSD23.22-0.19-0.8123.1923.3123.0623.61
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 ORDUSD71.31+1.07+1.5270.0078.1270.2071.69
MagnaChip Semiconductor Co.USD3.62-0.19-4.993.413.863.603.83
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.78+0.54+2.0626.6027.0126.2826.89
Main Street Capital Corp.USD58.18-0.63-1.0658.1558.8058.0758.97
MANCHESTER UNITED CL A ORDUSD23.31-0.88-3.6423.1625.0023.2824.00
Manitowoc Ord ShsUSD20.15-0.53-2.5617.0922.5719.9920.98
Manpower AktieUSD56.80-1.50-2.5748.5663.1756.4757.81
Manulife Financial Ord ShsUSD44.26-0.21-0.4644.0344.8444.1644.75
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD358.12+2.70+0.76360.10363.74355.27363.34
Marcus Corp.USD29.95-0.06-0.1829.7830.1229.7030.14
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD52.22+0.20+0.3851.7856.8852.0452.25
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD538.77-9.16-1.67538.10620.40538.07548.16
MASCO ORDUSD73.93-0.40-0.5464.0975.5772.5874.03
MASTEC INC (MTZ)USD302.56+4.97+1.67288.00300.00299.70311.08
Mastech Digital Ord ShsUSD7.90+0.02+0.196.958.407.807.95
MasterBrand Ord ShsUSD9.00-0.16-1.697.0510.888.849.14
Mastercard Inc.USD562.32-6.97-1.22565.17567.36561.26569.27
Matador Resources Co.USD55.95+2.26+4.2155.6758.0053.3855.97
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD219.96+2.66+1.22212.00255.09217.33222.14
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD84.76-0.08-0.0979.8080.0083.7489.00
MBIA INCUSD4.93-0.24-4.644.855.644.865.18
MCCORMICK STK NUSD53.93-0.74-1.3554.1655.2553.9155.23
McDonalds Corp.USD265.54-7.29-2.67266.90267.50265.14270.82
McEwen Mining Ord ShsUSD18.84+0.04+0.2117.0118.8518.6919.26
MCKESSON ORDUSD860.40-8.60-0.99859.92917.00855.93879.34
MDA Space Ord ShsUSD35.2400+0.0300+0.0934.130034.900035.130036.7500
MDU Resources Group Inc.USD20.57-0.09-0.4120.4520.6820.4920.66
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.0550-0.1250-2.994.00004.12004.04004.1650
Medifast Inc.USD11.47+0.03+0.2610.3112.9711.3311.67
Medtronic PlcUSD90.60-0.67-0.7390.1892.0090.0891.79
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD135.97+0.13+0.10136.80137.13134.55137.17
Mercury General Ord ShsUSD106.39+1.01+0.9669.70109.39104.89106.83
MERITAGE HOMES (MTH)USD72.25-0.84-1.1471.7080.0371.7372.85
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD23.26+0.30+1.3122.8530.3922.6423.36
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD9.98+0.23+2.318.7611.339.8610.15
METHODE ELECTRONICS ORDUSD18.07+0.93+5.4317.7218.5017.0418.17
Metlife Inc.USD96.71-0.95-0.9787.92106.4196.6598.58
Mettler Toledo Ord ShsUSD1 417.86-1.17-0.081 409.061 424.081 406.491 428.50
MFA Mortgage Investments I.USD9.11-0.06-0.609.109.179.099.17
MGM Resorts InternationalUSD43.78-0.33-0.7441.0044.4043.5644.10
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD131.14-2.35-1.76130.51149.80131.00133.29
Miller Industries Ord ShsUSD56.67-0.19-0.3344.8258.5056.1457.73
Millrose Properties Ord Sh.USD30.17-0.16-0.5330.0032.9330.0130.35
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD10.76-1.04-8.8110.7010.8010.6911.03
Mirion Technologies Inc.USD15.76-0.14-0.8513.8715.6215.4615.92
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD12.46-0.06-0.4812.4513.6212.0012.49
Mobility Global Ord ShsUSD19.7200-0.6200-3.0519.500019.990019.630020.3400
Modine Manufacturing Ord S.USD216.89+7.39+3.53200.90209.50210.50219.98
Moelis & Co.USD66.7100-1.7000-2.4966.340067.040066.651168.7550
Molina Healthcare Ord ShsUSD203.10-9.33-4.39202.11203.70202.16210.53
Molson Coors Brewing Ord S.USD40.73-2.04-4.7740.9144.6740.6442.37
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD477.33-7.63-1.57478.00479.50477.14483.68
Morgan StanleyUSD218.25+0.89+0.41217.03218.39217.36220.53
Morgan Stanley Direct Lend.USD15.3700-0.0900-0.5815.270015.430015.230015.4490
MOSAIC ORDUSD21.24-0.37-1.7120.7321.3220.8221.69
Motorola Solutions Inc. Ne.USD457.12-9.39-2.01444.44504.75457.08467.20
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD35.42-0.71-1.9735.2335.5935.0036.00
MP Materials Ord Shs Class.USD58.49-0.25-0.4356.4056.6556.1458.70
MPLX Common UnitsUSD59.09-0.39-0.6658.9660.5059.0059.74
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD124.62+0.80+0.65123.87125.18122.99125.72
MSCI Ord ShsUSD550.66-18.47-3.25553.25560.00550.52569.69
Mueller Inds Inc.USD66.65+0.75+1.1460.9367.8165.7267.11
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD34.84+0.62+1.8135.0035.5533.9134.91
Myers Industries Ord ShsUSD33.04+0.04+0.1232.8533.1932.7233.12
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.27-0.17-4.943.253.693.223.43
Nabors Industries Ord ShsUSD96.66+2.49+2.6496.2398.0094.0097.29
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD41.49-1.15-2.7041.1446.1341.2043.76
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.36-0.02-1.451.351.451.351.41
National Fuel Gas Ord ShsUSD81.83-0.10-0.1281.8285.0080.8881.94
National Grid PlcUSD81.30+0.25+0.3181.1381.2280.1781.43
National Health Investors .USD73.40+0.45+0.6273.0789.0172.2373.41
NATIONAL RETAIL PROPERTIES.USD46.16+0.16+0.3545.8552.2645.6746.24
National Storage Affiliate.USD43.40-0.78-1.7743.3046.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.57+0.57+2.7121.0123.5721.1021.60
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD82.93+1.05+1.2882.9083.6581.8183.49
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.700-0.460-5.647.2707.8407.6408.090
Neenah Ord ShsUSD31.46-0.25-0.7928.6634.1731.0432.05
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.68-0.03-3.680.700.700.640.70
Net Lease Office Propertie.USD11.4200-0.1700-1.4711.250013.080011.380011.6900
NetSTREIT Ord ShsUSD20.44-0.28-1.3320.3421.7020.3220.59
New Found Gold Ord ShsUSD1.65-0.04-2.371.541.781.651.75
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.98-0.62-1.1254.9764.0654.5955.75
New Mountain Finance Ord S.USD7.47-0.26-3.367.488.467.477.74
New Oriental Education & T.USD53.21+0.67+1.2853.5054.9252.9053.90
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD65.26+0.47+0.7364.1866.5064.0965.37
Newegg Commerce Inc.USD18.92+0.22+1.1816.7719.5018.2019.24
NEWMONT MINING CORPUSD120.34+2.58+2.19118.97119.43118.64121.40
NEWSMAX IncorporationUSD10.36-0.52-4.7410.3111.339.6911.29
Nexa Resources Ord ShsUSD14.37+0.19+1.3414.0514.7214.0014.51
Nexgen Energy Ord ShsUSD10.76+0.37+3.5610.5210.6910.2211.26
NexPoint Real Estate Finan.USD17.01+0.06+0.3515.0917.2016.9317.20
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD86.24+0.05+0.0686.3686.7785.5186.32
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 LPUSD18.35+0.38+2.1116.5518.6018.0118.64
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD39.08-1.66-4.0639.3039.3938.8640.60
Nine Energy Service Inc.USD11.07+0.28+2.558.2411.2910.6811.20
Nio Inc. Class A (ADR)USD4.60+0.08+1.774.524.534.534.61
NIQ Global Intelligence PL.USD17.255-0.195-1.1215.36017.42016.91517.620
NISOURCE ORDUSD42.37-0.13-0.3142.3743.8641.9642.38
Noble Corporation RightUSD45.19+0.09+0.2045.1847.8044.8045.49
NOKIAUSD10.81+0.05+0.4210.4010.4110.7211.13
Nomad Foods LtdUSD11.38-0.35-2.9811.4112.6411.3611.66
NOMURA HOLDINGS ADR REPTG .USD9.82-0.01-0.058.989.899.789.88
NORDIC AMERICAN TANKERS OR.USD6.82+0.11+1.566.786.886.686.85
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD341.27+6.86+2.05339.52363.50334.88343.43
North American Constructio.USD13.95+0.10+0.7211.5819.5313.9014.35
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD25.53+1.03+4.2023.2325.9524.4425.55
NORTHROP GRUMMAN ORDUSD570.44-15.43-2.63571.00576.00569.25584.96
Northwest Natural Holding .USD50.45-0.42-0.8250.4355.1750.3350.90
NORWEGIAN CRUISE LINE HOLD.USD18.19-0.82-4.3117.7517.7818.1018.93
NOV Ord ShsUSD21.61+0.47+2.2021.5023.6021.2121.62
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.755-0.185-2.337.5407.7807.7408.080
NOVARTIS ADR REPSG 1 ORDUSD151.99+1.11+0.74152.39152.44150.83152.62
NOVO NORDISK ADR REPSG 1 O.USD44.89-0.42-0.9344.8844.9044.6845.45
NRG ENERGY INCUSD122.39-3.85-3.05121.39127.43121.37127.53
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD14.74-0.49-3.2214.6914.7214.7115.41
NU SKIN ENTERPRISES CL A O.USD4.67-0.13-2.714.275.274.614.78
Nucor Ord ShsUSD272.69+3.78+1.41261.50272.63263.11272.86
Nuscale Power Corp.USD9.19-0.20-2.138.878.889.139.61
Nutrien Ord ShsUSD68.29+0.05+0.0769.0069.9367.9668.86
Nuvation Bio Ord Shs Class.USD6.470+0.250+4.026.6606.6806.1306.600
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD177.2210+5.8310+3.40171.0400173.0000173.1450177.3800
NVR Ord ShsUSD6 314.30+6.37+0.106 025.006 425.006 238.816 336.17
O I Glass Ord ShsUSD6.63-0.17-2.436.306.756.586.78
Obsidian Energy LtdUSD11.57+0.90+8.3910.5912.6610.6611.58
OCCIDENTAL PETROLEUM CORPUSD59.06+0.70+1.1959.4759.7458.0659.14
Occidental Petroleum Corp..USD37.08+0.70+1.9237.2337.9136.2537.12
Oceaneering International .USD54.14+1.94+3.7253.8455.0051.9554.25
OGE Energy Ord ShsUSD47.37-0.13-0.2747.3554.0747.0147.59
OIL STATES INTL ORDUSD9.17+0.24+2.638.329.998.969.23
Okeanis Eco Tankers Corp. .USD62.73+2.44+4.0561.8662.4361.1263.36
Oklo Ord Shs Class AUSD43.91-0.47-1.0642.5242.6243.5044.66
Old Republic International.USD42.50-0.35-0.8242.3243.1042.4343.14
Olin AktieUSD19.01-0.09-0.4718.0020.7918.7719.16
OMEGA HEALTHCARE REITUSD46.57+0.04+0.0946.4547.7146.0946.58
Omnicom Group Ord ShsUSD85.47-2.10-2.4080.8393.8985.4286.83
On Holding Ord Shs Class AUSD31.34-0.88-2.7331.2631.4931.0832.93
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD80.02-0.28-0.3579.9888.3079.4780.16
One Liberty Properties Inc.USD24.26+0.03+0.1024.1428.1123.8124.28
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD65.16-0.52-0.7964.7765.4564.6165.89
ONEOK ORDUSD95.35+0.36+0.3895.0095.9994.3295.48
OppFi Inc.USD7.02-0.15-2.036.607.136.847.16
OR Royalties Ord ShsUSD33.34-0.03-0.0732.6833.0333.2433.85
Oracle Inc.USD146.69-3.83-2.54142.18142.55145.50150.40
ORAGENICS ORDUSD0.55+0.02+3.320.510.630.530.57
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.66+0.01+0.156.636.706.636.70
Organon & CompanyUSD13.70-0.02-0.1513.7113.7313.6913.72
Orion Office REIT IncUSD2.83-0.04-1.392.733.072.792.85
Orion Ord ShsUSD6.23-0.21-3.266.008.406.126.56
Orla MiningUSD9.4200+0.4800+5.378.520010.2600
ORMAT TECHNOLOGIES INDEXUSD113.95-0.81-0.71112.45113.02113.30115.18
Oscar Health Ord Shs Class.USD31.53-1.23-3.7530.0031.6031.0532.35
OSHKOSH ORDUSD153.98+1.09+0.71152.45176.39151.18154.51
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD70.58-2.05-2.8270.0072.7070.4272.51
Ouster Inc.USD48.13-0.58-1.1945.4045.8147.5851.85
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD153.74-0.93-0.60149.80155.27151.42154.17
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD6.12-0.54-8.115.756.686.106.63
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD253.11-2.37-0.93251.48254.15251.81254.83
PagerDuty Inc.USD11.70-0.20-1.689.8811.7711.4311.82
PagSeguro Digital Ord Shs .USD8.67-0.05-0.578.659.768.498.81
PainReform Ord ShsUSD0.97-0.06-5.810.960.980.941.02
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD375.76-8.51-2.21375.06376.54372.30386.00
PAN AMERICAN SILVERUSD48.12+0.70+1.4847.3050.0047.2448.67
Pandora Media Inc.USD117.05-1.11-0.94112.88114.99115.28118.64
Par Pacific Holdings Inc.USD82.11+1.79+2.2382.3183.7279.3483.72
Park Aerospace Ord ShsUSD37.50-0.71-1.8537.1841.7236.9038.23
PARK HOTELS RESORTS ORDUSD15.02-0.11-0.7314.9215.0714.8215.15
PARKER HANNIFIN ORDUSD1 053.46-2.39-0.231 038.431 067.8710481 064.41
Parsons Corp.USD45.7500-2.1500-4.4945.000047.240045.645047.8441
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD214.27-3.86-1.77215.27223.29212.54216.89
Paymentus Holdings Ord Shs.USD40.67-1.19-2.8436.7244.4940.5641.88
Paysafe LtdUSD6.72+0.08+1.136.147.556.526.99
PBF ENERGY CL A ORDUSD75.04+3.19+4.4472.0075.8471.9575.68
Peabody Energy Ord ShsUSD25.90+0.42+1.6523.1026.4025.0426.17
Pedevco Corp.USD12.64+0.14+1.1212.1214.2512.4613.07
PEMBINA PIPELINE ORDUSD48.67-0.66-1.3448.6254.8248.5449.47
PennantPark Floating Rate .USD7.27-0.09-1.226.667.307.237.35
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.63+0.18+1.859.579.679.539.81
Pentair Ord ShsUSD64.08-2.08-3.1463.7364.4063.9565.93
Perfect Ord Shs Class AUSD1.885+0.015+0.801.7201.9901.8801.890
Performance Food Group Ord.USD104.69-2.56-2.38104.19132.97104.22107.14
Permian Basin Royalty Unit.USD33.00+0.31+0.9532.0034.8832.2133.79
Permian Resources Corporat.USD22.1800+0.6800+3.1622.200022.480021.530022.1800
Perrigo Ord ShsUSD12.82-0.22-1.6911.4513.2512.8113.21
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.220+0.020+0.633.0003.2203.1903.305
Petrobras - Petroleo Brasi.USD18.25+0.37+2.0718.4018.4517.9318.28
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.36+0.29+1.8016.4016.4816.0816.43
Pfizer Inc.USD26.86+0.07+0.2627.0027.0426.5527.02
PG&E Ord ShsUSD17.50-0.34-1.9117.5417.7017.4517.82
Philip Morris Internationa.USD184.52-5.87-3.08185.62188.35184.28189.35
PHILLIPS 66 ORDUSD240.65+7.04+3.01241.37242.37232.96240.67
Phinia Ord ShsUSD74.56+0.07+0.0973.8783.8073.8474.99
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 ShsUSD100.45-1.04-1.02100.41103.40100.32101.21
Pinterest Inc.USD23.08-0.99-4.0923.0623.2122.9923.95
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.03-0.40-2.4115.4117.8015.9916.44
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD170.85-3.51-2.01169.96171.76170.13175.88
Planet Fitness Ord Shs Cla.USD50.65+0.29+0.5850.4055.3650.0352.75
Planet Labs PBCUSD24.38-0.31-1.2623.5123.7424.3625.16
PNC FINANCIALSUSD254.60-2.37-0.92254.45267.00254.47258.96
Polaris Inc.USD68.37-1.12-1.6167.9368.6567.7469.17
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.39-0.02-5.050.370.390.380.42
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.88+0.12+0.2350.8756.4450.3850.88
POSCO ADR REPSG 1/4 ORDUSD59.07+0.47+0.7957.5057.7058.4359.18
Postal Realty Trust Ord Sh.USD22.75-0.25-1.0922.6222.8822.6423.33
PPG Industries Ord ShsUSD113.44-0.67-0.59112.60118.23112.37114.34
PPL Ord ShsUSD35.97-0.06-0.1536.0339.3435.7736.15
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01-+0.710.010.020.010.01
Primo Brands Class A Ord S.USD24.39-0.31-1.2620.0824.4024.1924.67
Primoris Services Ord ShsUSD83.07-0.24-0.2875.0182.0082.8085.60
Procore Technologies Inc.USD58.39-1.42-2.3750.0762.9957.6559.40
PROCTER & GAMBLE ORDUSD143.13-1.42-0.98144.04144.30142.48143.97
PROFOUND MEDICAL ORDUSD6.55-0.08-1.216.508.806.516.99
Progressive Ord ShsUSD203.83-5.77-2.75204.25205.99203.18209.70
ProLogis REIT Ord ShsUSD140.57-0.46-0.33139.09144.00139.35141.00
ProPetro Holding Corp.USD12.78+0.68+5.5812.7713.2012.0412.82
PROSHARES ULTPRO SH 20 YR .USD78.24+1.76+2.3170.6786.8477.3078.80
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.70+0.04+0.2614.0414.0513.5213.72
ProShares UltraShort Russe.USD20.31+0.13+0.6220.4420.4620.2720.41
PROTO LABS ORD (PRLB) USD90.83-1.04-1.1389.9790.8689.7392.29
Provident Financial Servic.USD24.57-0.07-0.2824.5829.1324.5124.81
Prudential Financial 4 125.USD15.38-0.07-0.4514.0217.9815.3715.57
PRUDENTIAL FINANCIAL INCUSD124.57-0.57-0.45124.81126.29124.38126.33
Public Service Enterprise .USD75.61-0.43-0.5775.6176.1875.1275.87
Public Storage REIT Ord Sh.USD324.33-1.61-0.49291.87327.02321.46325.10
PULTEGROUP ORDUSD128.46-1.72-1.32128.35130.60128.05129.99
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD78.18-4.29-5.2077.7278.5476.8481.64
Q2 Holdings Ord ShsUSD64.45-0.28-0.4364.7473.5161.0565.18
QIAGENUSD42.61-0.34-0.7942.8342.8842.4343.06
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 ORDUSD722.50+36.72+5.35707.13716.00690.51724.80
QuantumScape Ord Shs Class.USD6.12-0.07-1.135.916.056.036.20
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD235.52+1.12+0.48235.52240.00233.00237.17
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD37.04-0.22-0.5936.8839.9536.8237.33
RALPH LAUREN CL A ORDUSD379.30-9.62-2.47377.08381.09379.26386.74
RANGE RESOURCES ORDUSD39.37-0.95-2.3638.7439.9438.9740.38
Raymond James Ord ShsUSD179.57-1.24-0.69178.43181.56179.31181.83
Rayonier IncUSD21.4100-0.1600-0.7421.000022.520021.255021.5200
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD221.67-1.30-0.58222.29223.06221.60224.61
Ready Capital Ord ShsUSD1.69-0.17-8.921.561.861.691.85
Realty Income REIT Ord ShsUSD62.42-0.32-0.5162.4062.7062.1362.59
Reddit Ord Shs Class AUSD164.47-13.62-7.65164.50165.00164.18178.34
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD13.40-0.18-1.3312.7812.8113.3814.19
Redwood Trust Inc.USD4.79-0.02-0.424.505.264.774.86
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD31.70-0.20-0.6331.5832.0031.6832.11
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD247.02-2.43-0.97244.55247.15246.57250.92
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 INCUSD215.25+0.54+0.25215.26221.97213.00215.83
Resideo Technologies Ord S.USD20.66+0.16+0.7620.6020.7720.3721.63
Resmed Ord ShsUSD220.33-4.13-1.84207.53241.90218.66223.94
Restaurants Brands Interna.USD77.17-0.48-0.6176.8079.5576.4977.74
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD23.15-0.54-2.2823.0425.9422.9223.71
Rexford Industrial Realty .USD35.86-0.37-1.0235.6536.0635.6836.10
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD175.67-6.09-3.35170.68175.50173.20181.19
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.40+0.03+1.821.391.441.361.42
RingCentral Ord Shs Class .USD64.10-0.39-0.6064.4966.1962.8865.11
Rio Tinto PlcUSD97.22+1.54+1.6195.9896.0595.8397.29
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.27-0.10-0.9210.2410.3110.2310.36
RLX Technology American De.USD1.88-0.06-3.091.821.881.821.92
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD42.43-0.79-1.8342.7544.0042.1843.03
Roblox Ord Shs Class AUSD37.94-0.29-0.7637.6737.7337.4338.64
Rocket Companies Ord Shs C.USD14.50-0.26-1.7614.3014.4614.3014.80
Rockwell Automation AktieUSD444.53-3.46-0.77435.62443.80444.26454.69
Rogers Communications Non-.USD36.11-0.33-0.9133.8540.7536.0936.70
Rogers Ord ShsUSD145.89+2.98+2.09136.00145.00142.90145.99
ROLLINS ORDUSD36.03-0.17-0.4736.2436.7035.9236.60
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD389.71-9.63-2.41391.66398.80389.38396.98
Royal Bank of Canada Ord S.USD216.24-0.32-0.15208.39218.75216.09218.11
ROYAL CARIBBEAN CRUISES OR.USD301.80-3.20-1.05299.00303.00299.82305.22
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD25.43-0.15-0.5925.3025.5925.1825.91
RXO Ord ShsUSD23.44-0.09-0.3623.2225.7223.1023.73
Ryder System Ord ShsUSD264.99+1.03+0.39250.00268.50257.56266.98
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD410.51-8.29-1.98410.92414.40409.85419.76
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD73.03+0.75+1.0472.7580.4072.0073.17
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD8.10+0.35+4.457.588.077.838.13
Safehold Ord ShsUSD14.98-0.27-1.7714.9015.0514.8715.22
SALESFORCE.COMUSD191.07-5.14-2.62191.93193.00189.91194.94
Sally Beauty Aktie USD16.25-0.18-1.0716.1516.3316.1116.55
Samsara Ord Shs Class AUSD39.02-0.77-1.9439.2039.8038.0439.92
SandRidge Energy IncUSD14.33+0.30+2.1412.8115.1714.0314.37
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.41+0.69+1.5844.7144.7543.8244.42
SAP ADR Representing 1 Ord.USD207.93-0.04-0.02210.56210.67206.30209.66
Saratoga Investment Ord Sh.USD18.71-0.19-1.0116.8820.3018.4219.20
SASOL ADR REP 1 ORDUSD11.74+0.21+1.7811.9211.9511.4711.76
Savers Value Village Ord S.USD10.5750-0.0850-0.809.380012.000010.345010.6250
SCHLUMBERGER ORDUSD53.89+0.12+0.2153.7854.4153.0854.00
Schneider National Inc.USD36.41+0.31+0.8436.2036.5835.9436.46
Schweitzer Mauduit Interna.USD12.26+0.05+0.4110.5314.8911.7412.33
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD124.34-2.34-1.8593.45127.50124.08126.81
Scorpio Tankers Inc.USD80.31+1.35+1.7177.5081.7078.7281.25
Scotts Miracle Gro Ord ShsUSD59.20-1.74-2.8659.0959.4758.5660.64
Sea LtdUSD119.50-2.44-2.00116.50117.49119.06121.49
Seabridge Gold IncUSD32.43-1.09-3.2529.2835.0032.2933.72
Seadrill 2021 Ltd Register.USD46.88-1.10-2.2946.6751.5646.3848.11
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
Securitize Ord ShsUSD5.400-0.210-3.745.3405.3905.1405.600
See OVV:xnys (Ovintiv Inc..USD63.85+0.83+1.3264.2264.7562.7463.96
See SES:xnys (SES AI Corpo.USD0.57-0.03-4.880.560.580.550.60
Select Energy Services Ord.USD21.33+0.47+2.2321.1822.3120.8121.37
SelectQuote Ord ShsUSD0.73--0.520.660.800.720.76
Sempra Energy Ord ShsUSD85.97-0.45-0.5286.2489.0085.5786.34
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD8.03+0.22+2.827.057.997.558.08
SENTINELONE CL A ORDUSD21.81-1.30-5.6321.8222.3421.8122.64
SEQUANS COMMUNICATIONS S A.USD3.05+0.03+0.992.833.252.933.08
Seritage Growth PropertiesUSD2.28+0.01+0.442.023.032.272.33
SERVICE COPR. INTL (SCI)USD82.54-1.70-2.0182.5393.8182.5284.28
SERVICENOW ORDUSD117.73-6.27-5.06118.70118.95117.59123.36
SFL ORDUSD12.49+0.14+1.1312.1013.6712.3012.52
SHAKE SHACK CL A ORDUSD74.19-0.66-0.8873.5575.5673.4574.69
SharkNinja Ord ShsUSD183.7-1.4-0.76180.7222.0181.6186.3
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD91.61+1.14+1.2691.8191.8590.4391.64
Sherwin-Williams AktieUSD349.94-9.16-2.55340.98389.86348.74356.69
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD44.36-1.01-2.2344.0044.7543.5145.09
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD75.97+0.61+0.8173.6083.5875.6176.34
Shopify Subordinate Voting.USD148.65-5.67-3.67149.00149.48148.14153.30
Shutterstock IncUSD5.4200-0.2700-4.755.33005.95005.24005.6799
Sibanye Stillwater LimitedUSD10.98+0.21+1.9010.7910.8710.8111.14
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD86.09-4.48-4.9585.5097.3685.5890.08
Silgan Holdings Inc.USD41.69-0.79-1.8641.4341.8641.6042.22
SILVERCORP METAL ORDUSD11.92-0.11-0.8711.5611.8011.8612.21
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD19.95-0.78-3.7616.9522.2419.5020.71
SIMON PROPERTY GROUPUSD221.71+2.13+0.97220.37222.95217.62221.73
SiriusPoint Ord ShsUSD23.48-0.25-1.0323.3423.7723.2724.14
SiteOne Landscape Supply I.USD95.64-2.97-3.0195.1096.2095.0798.58
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.USD15.61-0.79-4.8215.5017.1115.3716.17
Sixth St SpecialtyUSD18.46-0.31-1.6518.4420.1618.4418.79
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD93.18-1.35-1.4382.68106.6093.1594.76
SL GREEN RLTY REIT ORDUSD56.15+0.06+0.1155.7856.3755.1556.42
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD35.49+1.74+5.1635.0036.8633.8335.50
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD47.81-1.44-2.9242.5350.2547.7849.53
SNAP ON ORD SHS USD401.21-2.35-0.58398.86403.10400.52404.78
SnapchatUSD5.18-0.23-4.255.145.165.065.33
Snowflake Ord Shs Class AUSD330.19+1.27+0.39329.00330.35324.51334.45
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD75.11+0.79+1.0670.0075.4973.3575.15
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD86.86-1.73-1.9586.42107.3886.6488.13
Sonoco Products Ord ShsUSD56.75-1.52-2.6156.5061.2256.6257.75
Sonoma Pharmaceuticals Inc.USD1.32+0.02+1.541.261.321.271.34
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD23.68-0.61-2.5123.2923.3823.5723.82
SOS Ltd - ADRUSD0.86-0.01-1.600.860.980.840.91
SOUTHERN COPPER ORDUSD192.04+7.43+4.02188.50194.00186.48193.75
SOUTHERN ORDUSD92.30+0.26+0.2892.6893.0091.5792.64
SOUTHWEST AIRLINESUSD43.34-0.92-2.0843.1043.3543.2544.09
Southwest Gas Holdings Ord.USD91.28-0.68-0.7391.2693.8890.4391.97
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD13.75-0.20-1.4312.3513.5013.6414.48
Spire Ord ShsUSD82.29-0.55-0.6682.2992.1581.9183.04
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.38-0.02-5.140.340.400.360.40
Spotify Technology Ord ShsUSD492.27-20.55-4.01498.25501.90490.53515.74
Sprinklr Ord Shs Class AUSD6.70-0.19-2.766.057.576.706.91
Sprott Physical Platinum &.USD14.26+0.15+1.0614.0614.1514.1514.38
Sprott Physical Silver Tru.USD21.51+0.43+2.0221.2121.2621.2321.70
Spruce Power Holding Ord S.USD1.92+0.08+4.351.692.271.791.99
SPX Technologies Ord ShsUSD217.7500+0.4300+0.20174.2700216.0000216.5400219.8150
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD67.86-0.54-0.7967.3968.1767.4268.40
STAG Industrial REIT Ord S.USD36.82+0.07+0.1936.5936.9936.5136.84
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.28-0.10-4.202.182.382.252.40
Standard Motor Products Or.USD38.73-0.21-0.5438.5438.9438.5139.18
Standard Nuclear Ord Shs C.USD--11.990013.5000
STANLEY BLACK AND DECKER O.USD99.59-2.48-2.4390.45100.0099.32101.11
Star Group LPUSD12.56-0.08-0.6312.4814.0612.5012.82
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.26-0.04-0.2516.1516.3416.1516.28
STATE STREET STOCKUSD193.09+1.35+0.70191.91193.94191.01195.18
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.13-0.24-4.385.125.135.105.29
Stellus Capital Investment.USD8.59-0.19-2.168.548.788.528.78
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD6.15-0.19-3.006.056.946.036.45
Stepan Ord ShsUSD64.76-0.42-0.6463.5092.2664.4665.10
STERIS Ord ShsUSD229.72-3.56-1.53228.68246.00229.36232.36
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD55.79+1.50+2.7653.6353.6655.6857.04
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD83.45+0.09+0.1183.4392.1481.1483.87
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD331.58-7.63-2.25334.00348.80331.30339.76
StubHub Holdings Ord Shs C.USD7.1150-0.9650-11.947.00007.40007.07008.0297
STURM RUGER ORDUSD37.40-0.27-0.7233.8442.0037.1837.64
Summit Hotel Properties In.USD5.95-0.01-0.175.925.985.906.05
Sun Life Financial Ord ShsUSD80.73-0.64-0.7980.3481.8380.4681.89
SUNCOR ENERGY ORDUSD66.67+0.85+1.2967.0068.0065.9066.94
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD75.05-0.53-0.7071.8083.0474.7475.95
Super Group Ord ShsUSD13.03-0.28-2.0712.5013.2512.9313.40
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD5.89-0.40-6.295.756.005.676.22
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD36.45-1.94-5.0536.2838.8136.4338.09
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD81.86-1.13-1.3682.1883.1181.7282.45
T1 Energy Ord ShsUSD4.8700-0.2400-4.704.72004.75004.86005.1800
TAIWAN SEMICONDUCTOR MNFTG.USD430.91+4.56+1.07420.06420.80426.80435.71
Takeda Pharmaceutical Co L.USD17.39-0.25-1.3917.7417.8517.2817.44
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.67+0.02+0.1711.6611.7811.6311.85
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD16.41+0.64+4.0616.3318.0715.8016.42
Tamboran Resources Ord ShsUSD37.4500+0.6400+1.7435.000042.330036.164037.8350
TANGER FACTORY REITUSD38.38-0.07-0.1837.6843.4238.0538.58
Tapestry Inc.USD129.00+0.02+0.02128.27129.50126.95130.00
Targa Resources Ord ShsUSD277.95+2.16+0.78284.88295.00273.83278.10
TARGET ORDUSD151.00-3.48-2.25152.00152.52150.88154.57
Taseko Mines Ord ShsUSD8.73+0.38+4.558.548.988.458.80
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD63.27-0.75-1.1763.4365.6863.1564.82
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD217.36+1.13+0.52200.00215.50214.94218.92
Team Inc.USD22.52+0.40+1.8122.3025.7822.1723.19
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD79.81+1.20+1.5372.2583.5878.3880.42
TECK RESOURCES CL B ORDUSD64.86+1.33+2.0963.7864.5564.0865.17
Tecnoglass Ord ShsUSD40.67-1.17-2.8039.8548.0040.2642.17
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD89.08+3.95+4.6380.7989.1985.8289.41
Tekla Healthcare Investors.USD23.60+0.28+1.2023.5425.5623.3223.67
Teladoc Health Inc.USD6.53-0.28-4.116.526.626.516.78
TELECOM ARGENTINA SAUSD13.31-0.04-0.2611.4816.2213.0913.59
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD677.39-2.28-0.34651.20697.67670.69685.74
TELEFLEX ORDUSD133.13-4.04-2.95132.45145.45132.85135.98
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.84-0.02-0.1013.2715.3514.7514.88
Telephone and Data Systems.USD34.52-0.69-1.9627.9636.0034.4935.36
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD9.69-0.08-0.779.699.759.649.83
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.88+0.04+0.408.808.908.819.08
Tenet Healthcare Corp.USD264.5500-3.3500-1.25263.0000292.5400264.2900268.1300
Tenneco Ord Shs Class AUSD42.11+0.66+1.5938.4243.0041.7542.69
Teradata Corporation Aktie.USD27.53-0.15-0.5427.7128.5127.0027.84
Terex Ord ShsUSD67.34-0.58-0.8566.6870.0066.6068.04
TERNIUM ADR REPRESENTING T.USD54.36+0.55+1.0253.7564.5353.0154.56
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD8.40-0.15-1.758.258.758.368.70
Teucrium Soybean FundUSD25.81+0.44+1.7325.7226.0025.4825.83
TEVAUSD36.45-0.32-0.8735.9036.0635.9936.78
Texas Pacific Land USD360.74+2.22+0.62358.99369.44352.75364.00
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD87.68-1.32-1.4885.8787.9987.5589.16
TFI International IncUSD145.7400-0.9000-0.61144.7600146.4500145.5500147.9650
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD43.20-0.91-2.0642.9443.4443.0643.82
The Magnum Ice Cream Compa.USD19.03-0.55-2.8118.7518.8518.9919.25
The Travelers Companies In.USD364.50-5.86-1.58365.24369.57364.20373.91
The Walt Disney Co.USD103.54-3.31-3.10103.90105.63103.46106.64
Thermo Fisher Scientific O.USD585.58-2.71-0.46583.90595.55580.00592.32
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD77.68-1.32-1.6777.1978.0077.4578.87
TIC Solutions Ord ShsUSD9.62-0.23-2.347.809.669.399.79
Tidewater Ord ShsUSD93.96-0.32-0.3494.00100.0093.1595.26
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD3.69-0.30-7.523.274.343.683.94
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD134.00+0.50+0.37132.25146.96132.35134.96
TITAN INTERNATIONAL ORDUSD6.63-0.28-3.996.066.676.626.86
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD150.87-1.24-0.82152.15153.00150.41153.31
TKO Group Holdings Ord Shs.USD195.20-6.08-3.02164.52199.00194.47199.99
Toast IncUSD34.33-0.43-1.2234.3234.5733.8434.55
TOL BROTHERSUSD145.47-2.80-1.89145.16149.00144.87147.88
Toro Ord ShsUSD97.50-0.89-0.9089.80104.4297.4199.32
TORONTO DOMINION ORDUSD124.35-0.01-0.01113.54125.85124.31125.47
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD24.66+0.11+0.459.7739.0524.4124.51
TotalEnergies ADRUSD88.70+0.37+0.4289.4089.4587.9188.81
TOYOTA MOTOR ADRUSD189.19-1.92-1.00188.59191.36188.84189.84
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD22.56+0.40+1.8123.3123.3421.7722.80
Trane Technologies Ord ShsUSD475.55-4.65-0.97469.00481.84473.40481.50
TransDigm Group Ord ShsUSD1 237.79-19.11-1.521 230.521 244.991 232.281 257.10
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.87+0.11+1.825.925.975.725.87
Travel Leisure Ord ShsUSD73.71-1.78-2.3673.8486.7073.6675.34
Trex Ord ShsUSD48.76-0.87-1.7543.9354.2347.9649.47
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.7300-0.0100-0.273.65003.78003.67503.7750
TRINET GROUP ORDUSD67.18-1.57-2.2867.1475.9866.2568.47
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD31.66+0.19+0.6030.9731.3831.5132.12
TriplePoint Venture Growth.USD5.49+0.04+0.735.315.565.405.51
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 LtdUSD5.78-0.18-3.025.605.905.645.94
Truist Financial Ord ShsUSD52.55-0.55-1.0452.6257.2652.5253.53
Trulieve Cannabis Subordin.USD9.4900-0.1600-1.668.62009.71009.41009.8300
TRX Gold Ord ShsUSD1.12-0.01-0.451.061.201.111.16
TRXADE HEALTH ORDUSD1.49+0.01+0.681.441.691.391.66
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 ShsUSD97.20+0.38+0.3994.30103.1395.3998.18
Twenty One Capital Ord Shs.USD4.950+0.170+3.564.3605.3404.7115.020
TWILIO INCUSD228.57-9.63-4.04220.78228.99228.18240.00
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD320.60-8.04-2.45296.94330.00319.81326.33
Tyson Foods Ord Shs Class .USD58.62+0.45+0.7758.8559.3057.2858.66
Uber Technologies Ord Shs .USD75.01-0.94-1.2475.0075.1774.6577.53
Ubiquiti Ord ShsUSD582.96+10.16+1.77565.00590.00557.78613.43
UBSGROUPUSD53.45-0.18-0.3453.2253.2753.4454.10
UDR AktieUSD37.26-0.54-1.4337.0740.7337.0937.73
UGI ORDUSD35.10-0.27-0.7630.6936.5034.7835.28
UiPath Inc.USD16.00-0.01-0.0615.3215.3915.6316.27
UL Solutions Ord Shs Class.USD77.10-0.36-0.4661.6995.9675.9277.50
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.29-0.07-1.315.265.405.205.34
Unifirst Ord ShsUSD286.26-0.50-0.17243.82323.18285.02289.69
Unilever ADR Reptg 1 Ord S.USD61.24-0.85-1.3761.1761.2160.9861.42
UNION PACIFIC (UNP)USD299.93+6.25+2.13300.15302.49295.29302.79
Unisys Ord ShsUSD2.81-0.05-1.752.733.202.792.86
UNITED MICROELECTRONUSD19.53+0.38+1.9818.5018.6419.2719.77
United Natural Foods Inc.USD48.12-0.30-0.6247.8348.3347.0048.47
United Parcel ServiceUSD102.03-0.83-0.81101.81103.62101.97103.24
United Rentals Ord ShsUSD1 165.60+11.77+1.021 157.951 170.2911501 176.44
United States AntimonyUSD5.6150+0.1050+1.915.41005.48005.35005.6550
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD395.59-6.14-1.53396.28397.30391.43398.90
Unity Software Ord ShsUSD45.46-0.79-1.7144.6345.4745.0246.68
Universal Corp.USD44.31-0.47-1.0444.3246.3243.3644.76
Universal Health Realty In.USD40.30-1.01-2.4340.0941.5740.2241.63
Universal Health Services .USD170.51+0.49+0.29155.00176.01168.99171.44
Universal Security Instrum.USD4.11+0.67+19.303.524.403.544.15
Unum Ord ShsUSD91.50-1.83-1.9691.0892.7891.4694.45
Unusual Machines IncUSD30.1600-3.9000-11.4528.600029.000029.900033.1929
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.35+0.01+0.371.321.371.321.40
URANIUM ENERGY ORDUSD11.17-0.04-0.3610.8810.9911.0211.40
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD64.89-0.54-0.8264.7065.9864.7866.08
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.92+0.30+1.1326.5029.8526.4027.03
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.50-0.10-5.971.441.531.461.58
V2X Inc.USD82.6600-0.3400-0.4175.300089.390081.940083.8100
VAALCO ENERGY ORDUSD5.86+0.08+1.305.855.945.725.92
Valaris Ord ShsUSD87.05+1.43+1.6778.0796.6085.2187.27
VALE ADR REPTG ONE ORDUSD13.75+0.12+0.8413.5013.7513.5913.80
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD347.22+5.55+1.62349.00350.50340.29350.63
Valhi Ord ShsUSD16.32+0.11+0.6812.3518.1816.0616.50
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 ORDUSD238.43-5.32-2.18240.00241.39238.32244.21
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD91.17-0.35-0.3891.17100.3090.4191.63
Venture Global IncUSD13.76-0.24-1.6813.9414.0513.5214.07
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD107.9150-4.7950-4.2596.0300115.6000106.0800111.2800
Veralto Ord ShsUSD96.75-0.94-0.9696.30105.0096.5997.59
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD48.07-0.41-0.8548.3048.4748.0048.68
Vermilion Energy Ord ShsUSD11.89+0.55+4.8111.9112.1411.4311.89
Versigent Ord ShsUSD46.7600+0.5600+1.2140.930049.000044.820047.3300
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD0.80-0.03-3.040.790.810.760.83
Vertiv Holdings CoUSD292.59-1.26-0.43280.85281.50290.58300.30
VF Ord ShsUSD14.47-0.40-2.6914.3114.5814.3415.32
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD25.97-0.39-1.4826.0026.0925.8126.17
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD14.05-0.13-0.9213.7514.0113.9414.23
Virgin Galactic Holdings I.USD3.12-0.21-6.173.053.123.113.32
Virtus AllianzGI Artificia.USD26.93+0.36+1.3424.7927.0926.6427.09
Virtus AllianzGI Diversifi.USD27.52-0.03-0.1125.2429.7827.2027.58
Virtus AllianzGI Equity & .USD26.82+0.02+0.0724.6427.0026.7326.94
Visa Inc.USD358.94-5.21-1.43360.30361.34358.52363.56
Vishay Intertechnology Ord.USD35.55+0.47+1.3433.6034.6035.2236.58
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD146.23-1.90-1.28144.55144.99145.21149.86
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD16.6500+0.4300+2.6516.550019.000016.180016.6600
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.6300-0.1300-3.463.52003.65003.61003.7700
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.50-0.03-6.050.500.550.500.56
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD37.90-1.10-2.8237.6838.0737.8339.56
Voyager Technologies Ord S.USD44.0200+1.0400+2.4241.640043.470041.630244.1400
Vulcan Materials AktieUSD278.08-3.92-1.39279.25310.23277.05282.72
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.53-0.09-0.1371.1975.0070.9871.54
W&T Offshore Inc.USD3.76+0.09+2.323.483.813.583.76
Wal-Mart Stores Inc.USD114.33-0.94-0.82115.77115.90113.92115.18
Walker & Dunlop Ord ShsUSD40.68-1.89-4.4338.5041.6240.3842.87
Wallbox Ord Shs Class AUSD3.02-0.08-2.582.824.002.903.19
Washington Prime Group Ord.USD--
Waste Connection USD165.03-1.26-0.76165.01169.99164.36166.24
Waste Management Ord ShsUSD224.13-0.42-0.19224.92226.06223.00225.26
Water Corp Ord ShsUSD407.73-4.44-1.08405.34410.10402.01411.91
Wayfair Ord Shs Class AUSD103.13+1.50+1.48100.00104.7799.03103.86
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD110.51-0.01-0.01107.60135.49109.53110.62
Wells Fargo & Co.USD87.54-1.28-1.4487.7588.5387.4889.53
WELLTOWER ORDUSD235.46-0.06-0.03234.00236.24233.00236.28
WESCO International Inc.USD372.93+11.38+3.15325.00385.76361.45373.07
West Fraser Timber Ord ShsUSD68.41-2.35-3.3268.0168.8068.1970.31
West Pharmaceutical Servic.USD346.58-2.84-0.81344.57348.62346.43350.74
Western Alliance Ord ShsUSD81.72-0.60-0.7381.4181.8781.3582.54
Western Copper and Gold Co.USD2.43+0.03+1.042.322.562.412.51
WESTERN UNION ORDUSD7.19-0.27-3.567.157.247.077.41
WESTINGHOUSE AI (WAB)USD300.81+1.79+0.60298.57301.75299.76304.36
Westlake Chemical Partners.USD21.65-0.05-0.2321.3724.2221.4221.88
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.42-0.04-0.1811.7620.5019.2819.75
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD188.87-2.92-1.52189.20217.10188.02192.27
WeyerhaeuSer REITUSD24.08-0.48-1.9523.9424.2124.0024.33
Wheaton Precious Metals Ak.USD136.62+2.41+1.80134.75135.75134.34137.57
Wheels Up Experience Ord S.USD4.90-0.13-2.584.475.204.805.04
WHIRLPOOL ORDUSD39.59-1.78-4.3039.3639.8139.1241.21
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD73.46-1.74-2.3170.0074.4873.3975.36
Williams Sonoma Ord ShsUSD240.43-1.15-0.48225.50241.35237.99241.10
Winnebago Industries Ord S.USD31.59+0.04+0.1331.4036.2530.7931.62
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD34.94+3.15+9.9132.2532.4232.6535.18
Wolverine World Wide Ord S.USD19.83-1.20-5.7118.0721.5519.3820.98
Woodside PetroleumUSD23.60+0.43+1.8623.0023.8923.3423.67
Woori Financial Group Inc.USD71.28-0.09-0.1369.6079.2471.1372.04
Workiva Inc.USD69.93-0.58-0.8270.3372.0068.4070.16
World Fuel Services Ord Sh.USD19.63+0.34+1.7912.8220.0719.0820.37
Worthington Industries Ord.USD57.75-0.91-1.5557.3758.0456.8858.22
Worthington Steel Ord ShsUSD37.84-0.10-0.2637.3942.0136.0038.14
WPP ADR Representing 5 Ord.USD25.87-1.04-3.8626.2226.2725.7026.47
WR Berkley Ord ShsUSD69.77-0.74-1.0569.8970.7169.7171.04
WW Grainger Ord ShsUSD1 317.93-4.71-0.361 309.911 325.321 315.551 327.94
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD19.32+0.27+1.3919.2520.0019.1119.39
XCEL ENERGY ORDUSD79.21+0.04+0.0579.3780.2478.4179.24
Xerox Holdings Ord ShsUSD2.95-0.15-4.842.913.012.913.08
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.USD12.20+0.50+4.2711.9912.1211.8012.30
XPO Logistics Ord ShsUSD211.07+0.01-206.11235.55210.39214.05
Xylem IncUSD117.50-2.18-1.82116.96118.02117.45119.48
Yalla Group Ltd. - ADRUSD5.33-0.16-2.835.205.865.305.65
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD43.02-1.54-3.4642.6643.2442.9644.33
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD10.6550-0.2750-2.5210.330010.640010.360011.7300
YPF Sociedad Anonima ADR E.USD52.68+2.63+5.2553.2758.0650.8852.85
Yum China Holdings Inc.USD47.16-0.43-0.9046.5147.4046.8447.39
Yum! Brands Inc.USD145.18-2.93-1.98145.73147.00143.26148.07
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.85+0.43+7.844.605.805.405.95
Zeta Global Holdings CorpUSD28.8350-0.2150-0.7428.500029.000028.390029.2400
ZIM Integrated Shipping Se.USD28.82+0.68+2.4229.0029.2428.6429.36
ZIMMER HOLDINGS INCUSD98.19-2.47-2.4597.74109.6397.87100.15
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD4.86+0.16+3.304.185.574.674.92
Zoetis Ord Shs Class AUSD72.96-0.83-1.1273.0173.5071.0073.10
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.91+0.01+0.0220.8625.7222.8123.01
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Mi segíthet Japánon? - Már USA is próbálkozik

VIDEÓ
2026. augusztus 14.
Mi segíthet Japánon? - Már USA is próbálkozik
Az azonnali és határidős olajárak

Az azonnali és határidős olajárak

SZTORI

A közel-keleti konfliktus legfrissebb állása szerint az...

2026. augusztus 17.
Az ellenszél ellenére is stabil a Waberer’s eredménye

Az ellenszél ellenére is stabil a Waberer’s eredménye

PIACI HÍREK

A Waberer’s 2026 második negyedévében az előző év azonos...

2026. augusztus 14.
Az AI rejtett haszonélvezőjévé válhat a Generac

Az AI rejtett haszonélvezőjévé válhat a Generac

ELEMZÉS

A Generac Holdings egy lakossági, kereskedelmi és ipari...

2026. augusztus 13.
Műtrágyaár kilátások

Műtrágyaár kilátások

AGRÁR SAROK

Miután az éter a gyenge mezőgazdasági évvel kapcsolatos hírekkel van tele, s nem nehéz előre jelezni, hogy az őszi vetésekhez szükséges...

2026. augusztus 17.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF364.28+0.80HUF
USDHUF314.68+0.25HUF
OTP45 620-0.83HUF
MOL4 910-1.21HUF
RICHTER12 920-0.62HUF
MTELEKOM2 590-0.38HUF
ERSTE BANK AG122.00-0.25EUR
BUX148 790.24-0.88
DAX26 250.89-0.33EUR

TermékUtolsó árVált.%Deviza 
BUX148 790.24-0.88
DAX26 250.89-0.33EUR
ATX6 685.09-0.25

TermékUtolsó árVált.%Deviza 
OTP45 620-0.83HUF
MOL4 910-1.21HUF
RICHTER12 920-0.62HUF
MTELEKOM2 590-0.38HUF
MASTERPLAST2 880.0+4.73HUF
OPUS327.0-5.22HUF

TermékUtolsó árVált.%Deviza 
EURHUF364.28+0.80HUF
CHFHUF387.40+0.13HUF
USDHUF314.68+0.25HUF
EURUSD1.1573-0.06USD
EURCHF0.9405+0.16CHF
EURGBP0.8556+0.09GBP

TermékUtolsó árVált.%Deviza 
EBWTIOTL1444 056+116.67HUF
EBRCHTL571033+103.35HUF
EBMOLTL89746+52.56HUF
EBWTIOTS1293 130-40.98HUF
EBLHATL1830-32.48HUF
EBRHEINMTS016 818-26.06HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.718.10-0.68EUR
ISHARES CORE MSCI WORLD UC.127.84-0.67EUR
Vanguard FTSE All-World UC.167.64-0.84EUR
BTCetc Bitcoin Exchange Tr.48.97+0.51EUR
iShares NASDAQ 100 UCITS E.1 470.00-1.65EUR

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

Emelkednek a hozamok! Féljünk?

Világszerte meredeken emelkednek a hosszú lejáratú államkötvény-hozamok, ami a kormányok finanszírozási költségeinek...

2026. augusztus 18.

EURHUF: enyhén gyengült a forint

A hazai piacon enyhén gyengült a forint az euróval szemben tegnap:...

2026. augusztus 18.

EURUSD: kedden jön a ZEW index

A nemzetközi devizapiacon szűk sávban mozgott a dollár az euróval...

2026. augusztus 18.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Emelkednek a hozamok! Féljünk?

Világszerte meredeken emelkednek a hosszú lejáratú államkötvény-hozamok, ami a kormányok finanszírozási költségeinek jelentős...

2026. augusztus 18.

Erős az európai és az amerikai gyorsjelentési szezon is

PODCAST

Európában a cégek 70 százaléka közzétette már a 2. negyedéves számait. Az árbevételük átlagban 9 százalékkal, nyereségük 26 százalékkal növekedett...

2026. augusztus 13.
Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

VIDEÓ

A hazai blue chipek (OTP, Richter, Telekom, Mol) 2026 Q2-es eredményeit vettük górcső alá...

2026. augusztus 11.

Chart

OTP: Maradt a konszolidáció

CHART

Az OTP árfolyama egy elég szűk sávban konszolidálóik nem sokkal a történelmi csúcs alatt....

2026. augusztus 18.

MOL: Mintha zsinóron húznák

CHART

Ugyan a gyorsjelentést követően elbizonytalanodott az emelkedés, de azóta is a korábban kijelölt meredek...

2026. augusztus 18.

Richter: Csúcstámadásban

CHART

Egy kicsit elfáradt a csúcstámadásban, s ha nem is félúton, de nem sokkal a cél előtt...

2026. augusztus 18.

MTel: Korrekcióban

CHART

Az augusztus eleji csúcs után megjött a korrekció, ami oldalazásba csapott át a technikai támasz...

2026. augusztus 18.

BUX: Csúcson

CHART

Habár új csúcsra ért a BUX, kezd elfogyni a lendület. Ugyanakkor továbbra is az emelkedő...

2026. augusztus 18.

S&P 500: Ismét kitöréssel próbálkozik

CHART

A hét nagy részében oldalazott az S&P 500. Az enyhülést jelző amerikai inflációs adatok...

2026. augusztus 14.

Elemzés

Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

ELEMZÉS

Elon Musk vállalata bejelentette, hogy az űrszektor mellett belép a Verizon, AT&T and...

2026. augusztus 11.
MOL: Az erős működési teljesítmény ellensúlyozhatta a devizaárfolyam-hatások okozta ellenszelet

MOL: Az erős működési teljesítmény ellensúlyozhatta a devizaárfolyam-hatások okozta ellenszelet

ELEMZÉS

Az Erste elemzője július 30-án tette közzé a MOL második...

2026. augusztus 5.
Richter: Negatív árfolyamhatások

Richter: Negatív árfolyamhatások

ELEMZÉS

Az Erste elemzője július 30-án tette közzé a Richter második...

2026. augusztus 5.

Agrár sarok

Szójabajnokok ligája

Szójabajnokok ligája

AGRÁR SAROK

Annak kapcsán, hogy a Rabobank elemzői szerint idén megáll a brazil szójaterület két évtizedes növekedése, érdemes a hazai helyzetet is áttekinteni.

2026. augusztus 10.
Mi lesz az agrárpiacokkal, ha Kína önellátó lesz?

Mi lesz az agrárpiacokkal, ha Kína önellátó lesz?

AGRÁR SAROK

Aki agrárpiaci elemzéseket olvas, gyakran találkozik Kína meghatározó termelői, fogyasztói, importőri súlyával az agrárpiacokon. Mivel Kína...

2026. augusztus 4.
„Mit vessek?”

„Mit vessek?”

AGRÁR SAROK

A magyar agrárium kritikus helyzetben van. Mindenki a fenntartható gazdálkodás útját, a kapaszkodókat keresi. Meggyőződésünk, hogy a legbiztosabb...

2026. július 27.

Sztori

A fogyasztói infláció alakulása az USA-ban

A fogyasztói infláció alakulása az USA-ban

SZTORI

A hét fókuszában a szerdán megjelenő júliusi amerikai CPI,...

2026. augusztus 10.
Évtizedes mélyponton az infláció

Évtizedes mélyponton az infláció

SZTORI

A KSH ma reggel a júliusi fogyasztói inflációs adatot tette...

2026. augusztus 7.
Gyenge befejezés a második negyedévre

Gyenge befejezés a második negyedévre

SZTORI

A júniusi ipari termelési és kiskereskedelmi forgalmi adatokat tette ma...

2026. augusztus 6.

Podcast

Várt alatti az OTP nyeresége –a forinterősödés visszafoghatja a blue chipek eredményeit

Várt alatti az OTP nyeresége –a forinterősödés visszafoghatja a blue chipek eredményeit

PODCAST

Az OTP Bank a második negyedévben 256 milliárd forint konszolidált korrigált adózás utáni...

2026. augusztus 6.
A búza és a kukorica ára szép lassan emelkedik – a chipgyártó részvények teszik tönkre az ázsiai kereskedési hangulatot

A búza és a kukorica ára szép lassan emelkedik – a chipgyártó részvények teszik tönkre az ázsiai kereskedési hangulatot

PODCAST

A geopolitikai félelmek egyelőre felfelé vitték el a gabonaárakat, de hamarosan újra a...

2026. augusztus 3.
Folytatódott a kamatcsökkentés – nem is annyira túlárazott az amerikai tőzsde

Folytatódott a kamatcsökkentés – nem is annyira túlárazott az amerikai tőzsde

PODCAST

Ahogy az várható volt, a Magyar Nemzeti Bank Monetáris Tanácsa 25 bázisponttal, 5,75...

2026. július 23.

Videó

Ezért értsd meg, szeretem őt - Európai piaci kitekintő

Ezért értsd meg, szeretem őt - Európai piaci kitekintő

VIDEÓ

Pál Szabolcs, senior advisory szakértőnkkel és Vincze Ádámmal, az Erste Alapkezelő...

2026. augusztus 3.
Nyersanyagpiaci híradó

Nyersanyagpiaci híradó

VIDEÓ

Nyersanyagpiaci hírek és kilátások Molnár Péterrel, USADesk üzletkötőnkkel.

2026. július 27.
Piac, stratégia, döntés - Így működik az Erste vagyonkezelése

Piac, stratégia, döntés - Így működik az Erste vagyonkezelése

VIDEÓ

Sztakó Szabolccsal, senior értékesítési menedzserrel és Dudás Mátéval, senior...

2026. július 23.

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