Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.26-0.32-8.822.763.473.253.55
3M Co.USD163.25+2.65+1.65157.71163.22160.52163.56
A K A BRANDS HOLDING ORDUSD9.25+0.15+1.653.7310.859.029.45
A.O. Smith AktieUSD58.68+0.46+0.7950.3063.8057.6158.74
A10 Networks Inc.USD33.75+0.49+1.4725.2533.5033.2734.39
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD87.77-0.64-0.7288.0089.2587.2188.59
ABBVIE ORDUSD230.01+13.52+6.25212.50233.00221.94232.32
ABERCROMBIE AND FITCH CL A.USD86.09-1.15-1.3273.2096.2584.0286.57
Abundia Global Impact Grou.USD1.060-0.040-3.641.0101.1801.0601.147
ACCENTURE CL A ORDUSD124.82-3.17-2.47124.80125.00118.15125.84
ACTINIUM PHARMACEUTICALS I.USD1.04+0.01+0.970.941.131.021.05
ADC Therapeutics Ord ShsUSD1.10+0.01+0.460.931.311.041.14
ADECOAGRO ORDUSD9.14-0.11-1.148.2710.889.049.41
Adient PlcUSD20.5900-0.1600-0.7719.640020.590020.310020.8900
ADT Ord ShsUSD6.59+0.01+0.085.837.296.536.63
Advance Auto Parts AktieUSD55.43-4.67-7.7748.0164.0655.4159.53
ADVANSIX ORDUSD19.45-0.41-2.0614.0924.2218.8819.78
Aegon ADRUSD8.55+0.13+1.488.548.558.548.63
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.66+0.04+0.2413.5015.9114.6214.66
Aeva Technologies Ord ShsUSD25.27+0.88+3.6121.3424.0024.0526.73
AEVEX Ord Shs Class AUSD17.50-0.81-4.4015.7218.4017.3818.47
AFLAC ORDUSD116.54+1.07+0.93114.46117.36115.43117.72
AG Mortgage Investment Tru.USD7.83-0.11-1.397.619.177.828.15
AGCO ORDUSD113.99+0.33+0.29110.76113.46113.41116.10
AgEagle Aerial Systems Inc.USD0.90-0.04-4.680.900.930.900.97
AGILENT TECHNOLOGIES ORDUSD126.50-0.56-0.44120.00129.40125.57127.90
agilon health Ord ShsUSD112.70-1.10-0.9792.31151.97111.71119.07
Agnico Eagle Mines LimitedUSD166.81+0.15+0.09160.22163.83162.16166.90
Agree Realty REIT Ord ShsUSD73.35+0.10+0.1473.00116.6973.1774.24
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD283.09+2.88+1.03271.06288.11278.81284.86
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD161.04-0.31-0.19156.57160.40159.60162.95
Alamos Gold Ord Shs Class .USD32.02-4.32-11.8930.7531.0230.2032.19
ALASKA AIR GROUP ORDUSD48.81-0.45-0.9144.1648.8148.4550.42
Albany International Ord S.USD71.96+0.88+1.2370.0071.7070.5972.31
ALBEMARLE ORDUSD156.62-3.73-2.33150.00160.00152.50160.36
Albertsons Companies IncUSD13.61+0.16+1.1912.4615.2713.3113.92
Alcoa Ord ShsUSD58.34-1.03-1.7356.1561.7657.3458.92
ALCON AGUSD65.19+0.51+0.7965.4965.5764.9065.55
Alexandria Real Estate Equ.USD50.73-0.30-0.5950.0050.7250.3551.39
Algonquin Power Utilities .USD5.85-0.04-0.685.286.095.835.94
Alibaba Group Holding Ltd.USD104.91-2.19-2.04101.16101.21103.91106.53
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD204.08+2.74+1.36173.76204.10200.00205.31
Allegion Ord ShsUSD130.92-2.65-1.98124.39130.66130.17133.47
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 ShsUSD25.79+0.15+0.5721.0431.4725.2125.90
Allison Transmission Holdi.USD121.08+1.98+1.66117.75120.63119.00122.04
Allstate Corp.USD222.52+1.35+0.61218.57224.11221.11226.26
ALLY FINANCIAL ORDUSD45.58+0.09+0.2043.8445.5245.2346.14
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD175.18-10.59-5.70155.47198.59172.34182.90
ALPHA PRO TECH ORDUSD5.30-0.13-2.394.637.485.275.46
Alpine Income Property Tru.USD19.20+0.07+0.3718.8223.0719.0219.42
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 ShsUSD22.93+0.19+0.8420.2222.9322.5623.95
Altria Group Inc.USD69.52+0.40+0.5869.0370.6869.0170.38
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.21-0.03-0.772.383.443.203.37
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.14+0.02+0.482.883.413.113.17
Ambow Education American D.USD2.19-0.16-6.811.972.442.162.30
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.75-0.09-3.002.412.622.732.96
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD40.68-0.40-0.9734.3043.0040.4741.34
Amentum Holdings Ord ShsUSD21.04-0.63-2.8920.5621.0520.7721.40
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD109.73+1.06+0.98108.06109.65108.60110.34
AmerescoUSD28.95+0.31+1.0825.6128.9528.1329.20
AMERICA MOVIL ADR REP 20 S.USD26.09-0.37-1.4023.5026.9126.0326.87
American Assets Trust REIT.USD24.25+0.20+0.8323.6924.3623.8524.45
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.79-0.02-0.1115.8317.9117.5317.86
AMERICAN ELECTRIC POWER OR.USD130.30+2.61+2.04117.38142.65127.94130.88
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD338.04+0.04+0.01333.30341.50335.88340.25
AMERICAN FINANCIAL GROUP O.USD134.21+1.31+0.99130.64139.52131.59135.92
American Homes 4 Rent REIT.USD31.62-0.09-0.2830.9231.7931.4731.83
American International Gro.USD76.35+2.33+3.1575.0176.9074.1078.04
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD77.66+0.55+0.7176.50124.2576.9377.94
AMERICAN TOWER CORP.USD176.44+0.39+0.22168.84183.20173.99178.43
AMERICAN WATER WORKS ORDUSD124.96-0.12-0.09121.98138.56124.65127.70
American Well Corp.USD8.21-0.22-2.618.109.358.138.47
AMERICAS GOLD AND SILVER O.USD5.34-0.02-0.375.005.175.175.46
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD471.53+4.10+0.88458.30473.76467.13474.67
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD166.12+2.16+1.32159.10159.50164.05168.75
Amprius Technologies Ord S.USD15.65-0.52-3.2215.0515.4315.2716.63
AMTD Digital 5 American De.USD1.65-0.05-2.941.501.691.651.73
ANGLOGOLD ORDUSD86.09-4.78-5.2680.9881.2284.3486.91
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD80.83+0.09+0.1181.9382.0080.3081.62
Annaly Capital Management .USD22.15-0.06-0.2722.0022.2022.1122.41
Annovis Bio Ord ShsUSD1.76+0.01+0.571.611.971.731.84
Antero Midstream Ord ShsUSD21.85+0.14+0.6414.6424.8021.6122.01
Antero Resources Aktie USD34.00+0.78+2.3533.1040.0132.8234.11
Aon Ord Shs Class AUSD313.64-4.10-1.29303.00366.89313.62319.75
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.91+0.01+0.172.573.012.892.92
APOLLO COMMERCIAL REAL EST.USD10.73-0.10-0.929.7911.1110.7310.90
Apollo Global Management O.USD135.26-2.24-1.63131.39139.14134.46138.98
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.62+0.03+0.1516.3016.6016.5316.88
Applied Industrial Technol.USD338.2+0.3+0.08328.7336.7335.3340.0
Aptiv Ord ShsUSD63.58-0.10-0.1653.7463.2363.4265.75
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.05-0.16-2.984.995.055.035.27
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD63.72+0.31+0.4961.7061.7663.0363.94
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.42-0.16-2.785.205.225.395.64
Archer Daniels Midland Akt.USD76.28+1.18+1.5774.4184.1274.5276.52
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD27.23+2.92+12.0124.2427.3024.5927.28
Ares Commercial Real Estat.USD4.53-0.10-2.063.895.024.504.63
ARGAN ORDUSD790.09+51.24+6.94761.00857.15743.65791.38
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD16.39-0.23-1.3815.3916.1415.8816.79
ARISTA NETWORKS INC. USD174.62+4.95+2.92166.67168.88166.66175.20
Arlo Technologies Ord ShsUSD13.22+0.16+1.1911.8913.2212.8413.26
ARMOUR Residential REIT Or.USD16.53-0.23-1.3716.5016.5816.5216.80
ARROW ELECTRONICS ORD SHSUSD234.80+2.10+0.90228.30234.83233.06237.33
ARTHUR J GALLAGHER ORDUSD208.98-5.08-2.37177.23247.49208.08216.12
Artisan Partners Asset Man.USD35.97+0.09+0.2516.1841.1435.7836.43
Asana IncUSD6.76-0.17-2.386.327.206.456.96
ASE Industrial Holdings Co.USD43.60+3.04+7.5040.2040.5342.3644.47
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.22+0.05+1.423.115.153.083.22
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.39+0.07+1.035.577.166.096.52
ASSURANT ORDUSD261.72+1.86+0.72256.89263.41260.28265.51
ASTRAZENECAUSD176.26+1.33+0.76178.17178.26175.11177.43
At Home Group Inc.USD--
AT&T Inc. USD22.09+0.08+0.3622.1122.4022.0122.47
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD81.97+0.80+0.9978.0081.4680.6982.36
Atlas Crest Investment Ord.USD10.73+0.23+2.197.5112.5510.4910.84
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD169.48-0.63-0.37167.05205.04168.90170.79
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD18.44+0.35+1.9313.6118.9017.5818.67
AUTOZONE ORDUSD2 951.73-112.75-3.682 926.002 980.002 949.063 032.50
AVALONBAY COMMUNITIES REITUSD179.90+2.58+1.46170.00286.02176.13180.70
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.36-0.23-2.358.2710.549.359.62
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD157.41-1.27-0.80150.45210.58156.61159.65
Avient Ord ShsUSD37.27-0.39-1.0414.9937.2736.8137.88
AVINO SILVER AND GOLD MINE.USD6.42-0.13-1.916.056.176.326.52
Avista Ord ShsUSD39.71-0.06-0.1439.1240.1039.5040.00
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.66+0.09+1.624.128.565.155.68
Axalta Coating Systems Ord.USD34.30-0.49-1.3927.3936.8434.2635.02
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD88.50+0.43+0.4980.5095.0088.3089.64
Azul SAUSD8.91+0.17+1.953.5814.218.859.10
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.77-0.12-3.083.604.133.773.91
B2GOLD ORDUSD4.20-0.10-2.333.864.184.184.28
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD134.9-0.6-0.4199.9201.2132.2137.4
Baker Hughes Co.USD59.15+0.74+1.2754.9364.4657.4959.42
Bakkt Holdings IncUSD9.03-0.19-2.067.979.668.739.80
BALL ORDUSD--
Banc of California Inc.USD20.20+0.11+0.5518.1422.0120.0820.38
Banco BBVA Argentina ADRUSD21.00-0.90-4.1118.7521.1520.8522.21
BANCO BILBAO VIZCAYA ARGEN.USD24.87+0.39+1.5724.6424.6924.7325.00
Banco BradescoUSD3.43+0.07+1.933.053.863.403.46
Banco Macro ADR Representi.USD97.09-4.59-4.5184.00154.6796.00103.00
BANCO SANTANDER BRASIL ADR.USD5.33+0.13+2.404.585.905.275.35
BANCO SANTANDER CENTRAL HI.USD13.74+0.24+1.7813.4913.5113.6513.75
Bank Amer DS Repstg 1 1000.USD16.96-0.10-0.5916.4426.9516.9317.08
Bank of AmericaUSD57.36+1.16+2.0656.7957.3956.8157.73
Bank of Hawaii Ord ShsUSD79.19+1.34+1.7266.4386.2778.0279.39
BANK OF MONTREAL ORDUSD173.24+2.42+1.42152.77275.35171.23173.93
Bank of Nova ScotiaUSD86.91-0.12-0.1474.07101.6886.8387.98
Bank of NT Butterfield & S.USD58.72+0.14+0.2454.3762.1357.9159.37
BARCLAYS ADR REP 4 ORDUSD27.29+0.98+3.7227.0527.0727.1227.42
BARK Ord ShsUSD9.02-1.01-10.077.3210.039.019.96
BARRICK GOLD ORDUSD41.80-0.45-1.0740.8041.4941.5042.64
BARRICK GOLD ORDUSD9.57+0.32+3.465.0310.989.319.68
BARRICK MINING ORDUSD40.14-0.20-0.5038.7039.1739.6640.39
Bath And Body Works Ord Sh.USD19.64-0.93-4.5018.8919.6319.4320.77
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.68-0.10-1.994.125.684.614.75
Bausch Lomb Ord ShsUSD14.91+0.04+0.2710.9823.7314.7615.11
BAXTER INTL ORDUSD19.65-0.24-1.2117.6821.4919.6320.04
BAYTEX ENERGY ORDUSD4.03+0.05+1.133.664.733.934.06
BCE Ord ShsUSD22.66-0.63-2.6820.4325.4522.6523.21
Beazer Homes USA Inc.USD26.46-0.59-2.1825.9642.1026.4527.10
BECTON DICKINSNUSD140.69-3.29-2.29138.01153.00140.11143.43
Berkshire Hathaway Inc. BUSD488.98-0.48-0.10487.85490.45487.36492.48
BERKSHIRE HATHWAY CL A ORDUSD733 549.54-60.23-0.01--731 279.78738 301.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD76.04+1.31+1.7566.4078.3675.4477.89
Beta Technologies Ord Shs .USD15.7200-0.3800-2.3615.340015.580015.150016.0700
BHP Billiton LimitedUSD85.78-2.09-2.3881.4681.7785.4686.42
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.82-0.11-2.683.673.683.774.00
Bill com Holdings Ord ShsUSD31.97-0.50-1.5430.9936.2531.4733.58
Bio Rad Laboratories Inc.USD280.96-1.48-0.52250.89446.96276.51281.93
BIOHAVEN ORDUSD15.50+1.93+14.2215.0016.8514.0715.67
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD43.39-2.72-5.9032.0047.9943.1845.68
BitGo Holdings Ord Shs Cla.USD5.99+0.02+0.345.225.865.866.60
BitMine Immersion Technolo.USD15.8500-0.2900-1.8015.250015.290015.720017.1300
Black Hills Corp.USD72.92+0.17+0.2371.83115.9472.5573.54
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.86-0.15-1.0711.8916.0113.7213.96
BLACKBERRY ORDUSD8.80+0.42+4.958.328.468.369.18
BlackRock Ord ShsUSD1 051.50+1.41+0.131 022.481 056.991 042.391 063.74
BLACKSKY TECHNOLOGY CL A O.USD28.57-0.42-1.4526.5027.4527.1128.99
Blackstone Group Ord Shs C.USD123.24-0.55-0.44120.99130.00121.51125.47
Blackstone Mortgage Trust .USD18.02-0.08-0.4117.5018.0517.9818.16
Blend Labs Ord Shs Class AUSD1.67+0.02+0.911.511.891.611.81
Block IncUSD73.06-1.72-2.3071.6471.8372.5475.33
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD345.58+16.67+5.07313.07314.99330.00349.99
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.80-0.08-0.6910.3511.2110.7811.07
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.24-0.30-3.108.319.389.239.68
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD220.89-1.83-0.82216.50219.32220.11223.55
Boise Cascade Ord ShsUSD72.53-2.13-2.8570.8072.5372.4474.91
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.37-0.09-6.161.241.521.331.42
Boot Barn Holdings Ord ShsUSD178.46+4.24+2.43164.86177.51175.85184.18
Booz Allen Hamilton Holdin.USD63.35-3.02-4.5460.2771.3262.5966.11
BORGWARNER INC (BWA)USD72.37+0.53+0.7461.1374.5172.0173.86
Borr Drilling Ltd.USD4.33+0.11+2.614.134.344.154.37
Boston Beer Company Inc.USD177.51+1.40+0.80176.37205.39174.96181.31
Boston Omaha Ord Shs Class.USD13.18+0.04+0.2710.9814.9112.9613.35
BOSTON PPTY STKUSD64.90+0.20+0.3163.4264.9264.1965.47
BOSTON SCIENTIFIC DL-01USD44.31-0.98-2.1644.0044.7544.0545.22
BOX CL A ORDUSD24.38-0.46-1.8521.7726.6924.0725.23
BOYD GAMING ORDUSD86.31+1.63+1.9255.7990.0085.6087.27
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD39.76+0.66+1.6939.3239.3339.2139.85
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.04-0.05-2.161.822.552.032.12
Brandywine Realty Trust RE.USD3.10+0.01+0.162.783.353.073.13
Brasilagro - Cia Bras de P.USD3.58+0.01+0.283.214.343.573.61
BRASKEM ADR REP 2 CL A PRFUSD2.92-0.02-0.682.613.202.802.98
BRC Ord Shs Class AUSD1.225-0.085-6.491.0801.4601.2151.335
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.50-0.05-0.814.856.245.485.59
Brinker International Inc.USD164.49-0.40-0.24146.06184.53162.35168.34
Bristol-Myers Squibb Co.USD54.69+0.69+1.2853.6259.7054.0054.73
BRITISH AMERICAN TOBACCO A.USD58.91+0.01+0.0159.7259.7758.2959.38
Brixmor Property Group REI.USD31.15+0.24+0.7830.4731.3330.8931.38
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD136.22-1.38-1.00133.78137.17133.83137.57
Brookfield Asset Managemen.USD47.25-0.19-0.4045.9847.5246.7147.76
Brookfield Infrastructure .USD37.84-1.77-4.4733.6437.8637.8039.57
Brookfield Infrastructure .USD36.28-1.30-3.4532.1343.9636.1937.38
Brookfield Ord Shs Class AUSD44.15-0.29-0.6543.3047.9743.8745.00
Brookfield Renewable CorpUSD37.93+0.51+1.3635.8537.9536.9338.28
Brookfield Renewable Partn.USD35.73+0.49+1.3929.5140.7234.8536.04
Brooklyn ImmunoTherapeutic.USD9.41+0.07+0.758.6710.179.309.44
Brooks Automation Ord ShsUSD--
Brown & BrownUSD58.23-0.87-1.4758.0058.6458.1459.84
BROWN FORMAN CL B ORDUSD27.26+0.62+2.3324.1627.5926.4527.58
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD32.42-0.16-0.4928.0833.0031.7632.79
Build A Bear Workshop Ord .USD31.84-0.54-1.6530.9334.9331.5732.57
Builders FirstSource Ord S.USD77.37-3.22-4.0076.0084.6676.9980.51
Bullish Ord ShsUSD25.11+1.01+4.1923.4926.5923.7825.25
Bunge Global Ord ShsUSD111.47-1.11-0.99105.00138.94110.44113.10
Butterfly Network Ord Shs .USD7.26-1.64-18.436.667.406.818.83
BWX Technologies Ord ShsUSD209.94+4.54+2.21190.00210.01207.55214.51
C3 ai Ord Shs Class AUSD9.68-0.62-6.029.589.609.6710.57
Cadre Holdings Ord ShsUSD27.54-0.71-2.5126.8027.4327.1828.09
CAE Ord ShsUSD24.92-0.15-0.6020.6724.9424.7325.19
Caledonia Mining Ord ShsUSD20.57-0.29-1.3917.3822.0020.1320.75
California Water Service G.USD45.17-0.03-0.0744.5371.8645.0245.59
CALIX NETWORKS ORDUSD37.48-0.47-1.2427.4437.7837.0238.08
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD108.96-0.03-0.03106.48109.52107.97109.98
CAMECO CORP.USD107.08+0.59+0.55102.00106.25104.29108.52
CAMECO CORP.USD91.88-0.80-0.8691.0492.5891.8891.88
CAMECO CORP.USD2.41-0.01-0.212.392.432.402.42
Campbell Soup Ord ShsUSD20.40-0.75-3.5520.0022.5320.3821.17
Camping World Holdings Ord.USD7.34-0.43-5.487.157.447.277.74
Canadian Imperial Bank of .USD114.06+2.37+2.12110.00114.23112.55114.24
Canadian National Railway .USD114.14+0.71+0.63102.43126.15113.16115.08
Canadian Pacific Kansas Ci.USD85.67-0.36-0.4283.9585.6785.3686.83
Cango American Depositary .USD0.24+0.05+26.580.210.260.210.26
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD200.72-0.81-0.40193.23202.01199.07203.34
Capri Holdings Ord ShsUSD19.46-0.86-4.2317.3822.5219.4120.41
CARDINAL HEALTH ORDUSD222.85+1.08+0.49213.66228.43222.28228.45
CareTrust Reit Ord ShsUSD37.47+0.41+1.1133.8441.4136.7937.61
Carlisle Companies Ord ShsUSD360.60-0.36-0.10357.35359.51355.00365.95
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD52.41-1.25-2.3348.8458.6151.8553.83
Carnival Corp.USD30.20-0.68-2.1929.4929.8529.8730.99
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.2150+0.0550+0.1430.190040.680037.460138.7150
Carrier Global Ord ShsUSD71.86+0.05+0.0768.2671.7071.2472.41
Carters Ord ShsUSD41.59-0.96-2.2432.3566.0940.8942.66
Carvana Co.USD66.66+0.10+0.1565.1665.4266.1369.16
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD1 021.67+35.85+3.64996.661 000.12999.001 023.29
Cava Group Ord ShsUSD80.89-8.29-9.3079.9888.4680.8588.70
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD255.65+6.55+2.63228.63277.85247.71258.87
CBRE Group IncUSD129.95-1.60-1.22126.97129.96128.55131.29
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD41.79+0.74+1.7940.9645.9940.9041.79
Celanese Ord ShsUSD49.72-1.44-2.8149.3859.7149.4950.98
Celestica Ord ShsUSD376.81+4.26+1.14357.00363.00359.40378.38
CEMEX ADRUSD12.56-0.17-1.349.1512.5912.4712.81
Cenovus Energy AktieUSD25.68+0.52+2.0522.4629.3025.0425.72
Centene Ord ShsUSD63.68+2.66+4.3657.8965.0061.9864.10
CenterPoint Energy Ord ShsUSD43.11+0.29+0.6842.4847.9341.6043.46
Centerra Gold Ord ShsUSD16.61+0.04+0.2415.6916.2916.1616.64
Central Puerto SAUSD15.57-0.10-0.646.2616.5015.2815.76
CENTRUS ENERGY CL A ORDUSD183.69-7.70-4.02170.00172.59176.37187.94
Century Communities Inc.USD62.55-0.70-1.1159.8972.6062.0963.92
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD103.60+0.67+0.65102.52108.66102.11104.00
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD7.94-0.37-4.457.158.107.848.45
Charles Schwab DS Each Rep.USD17.37-0.18-1.0314.3427.5717.3417.59
CHARLES SCHWAB ORDUSD92.05+0.35+0.3890.0092.4991.3692.69
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.81+0.82+0.39208.87209.06208.52209.13
Chatham Lodging Trust REIT.USD13.36+0.01+0.076.8114.5413.1213.62
CHEGG INC.USD1.04-0.01-0.950.961.190.991.08
Chemed Corp.USD436.10-0.17-0.04336.18542.72428.12438.69
CHEMOURS ORDUSD21.45-0.33-1.4918.7624.1920.9521.76
CHENIERE ENERGY ORDUSD230.83+3.80+1.67218.00255.08225.10232.15
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD59.53+1.48+2.5524.0062.4757.8760.00
Cherry Hill Mortgage Inves.USD2.29-0.04-1.722.062.642.292.42
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD175.08+1.45+0.84173.25174.60172.86175.45
Chewy Inc.USD17.50-0.71-3.9017.3117.7517.4018.03
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.39+0.16+7.172.322.712.202.39
China Yuchai International.USD48.91+0.21+0.4330.8155.0048.1950.10
Chipotle Mexican Grill Inc.USD30.54-1.95-6.0028.3632.0030.4532.33
ChowChow Cloud Internation.USD0.4297-0.0053-1.220.39050.45990.42600.4668
Chubb Ord ShsUSD325.19+1.79+0.55320.00339.05324.57330.03
Church And Dwight Ord ShsUSD93.73-1.90-1.9993.74103.1293.6795.73
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.06+0.03+2.431.011.191.031.07
CIENA CORP.USD459.86+31.64+7.39433.40438.60430.51461.50
Cigna Corp.USD282.05+2.78+1.00280.77289.00279.39284.25
Cinemark Holdings Ord ShsUSD33.63-0.14-0.4026.9334.9933.5934.73
CION Investment Ord ShsUSD6.350-0.200-3.052.5408.0806.2656.601
Circle Internet Group Ord .USD79.88-0.35-0.4476.2577.0978.9784.86
Citigroup Inc.USD145.69+2.63+1.84131.31145.82144.48146.37
Citizens Financial Group O.USD67.97+0.89+1.3357.1874.5767.1668.58
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD289.24+0.64+0.22272.00460.08285.88292.82
Clear Secure Inc.USD51.97+0.52+1.0149.9859.3150.4152.07
CLEARSIGN COMBUSTION ORDUSD3.72-0.07-1.853.523.943.623.94
Clearwater Analytics Holdi.USD24.53+0.24+0.9922.4225.0024.5124.54
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD37.08-0.34-0.9132.5844.7636.7937.81
Cleveland Cliffs Ord ShsUSD11.90-0.39-3.1411.4511.8811.7812.22
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.045-0.005-0.162.6103.4703.0103.078
CLOROX ORDUSD90.62-5.18-5.4190.8893.4990.5095.54
Cloudera Ord ShsUSD--
Cloudflare Inc.USD218.42-5.64-2.52210.82215.84212.32225.58
CMB.TECH ORD SHSUSD15.27+0.85+5.8615.3415.4214.6915.39
CMS ENERGY ORDUSD73.80+0.42+0.5772.7087.7873.1174.64
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.28-0.42-8.941.725.424.284.64
Cnx Resources Ord ShsUSD33.19+0.52+1.5928.9638.4932.5133.54
Coca-Cola Co.USD79.55+0.16+0.2080.2580.7579.0680.06
COCA-COLA FEMSA ADR REP 10.USD106.31-3.24-2.96105.00106.38105.98109.01
COEUR D ALENE ORDUSD17.48-0.04-0.2016.9817.0816.9817.68
Cohen & Steers Quality Inc.USD12.28+0.01+0.0811.3113.2712.1412.31
Cohen and Steers Infrastru.USD27.03+0.06+0.2224.8829.2026.9027.20
Colgate PalmoliveUSD88.67-0.81-0.9187.1089.2888.6690.81
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.55-0.14-0.9514.1515.6714.2514.82
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD2 068.58+101.17+5.141 981.002 019.111 994.172 072.31
Commercial Metals Co.USD73.27+0.91+1.2671.2572.9972.3773.58
COMPANHIA ENERG ADR REPG O.USD2.09+0.04+1.712.052.272.062.10
Compania Cervecerias Unida.USD11.42+0.14+1.249.6115.8911.2111.61
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.45-0.32-6.714.094.864.434.93
COMSTOCK RESOURCES ORDUSD13.43+0.33+2.4811.6614.5413.0313.49
CONAGRA FOODS ORDUSD12.85-0.36-2.6912.8014.0612.8213.29
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD32.51-0.07-0.2125.0049.9231.4432.71
ConocoPhillipsUSD109.70+1.96+1.8299.27119.07108.12109.81
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD106.91+0.55+0.52104.77125.36105.92107.81
CONSTELLATION BRANDS USD141.54+0.36+0.26140.00154.97140.29145.73
CONSTELLIUM SE CL A ORDUSD34.59+0.59+1.7430.6434.6033.9434.62
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD153.01+1.97+1.30134.44152.99149.78156.25
Core Laboratories Ord ShsUSD11.76+0.07+0.604.7115.5211.5111.83
Core Scientific Tranche 1 .USD22.28-0.07-0.319.8034.7621.5323.60
Core Scientific Tranche 2 .USD29.04-0.10-0.3411.6831.0028.7229.88
Corebridge Financial Ord S.USD29.09-0.10-0.3327.9929.0628.9729.54
CORECIVIC ORDUSD29.62+0.72+2.4724.0032.8928.6230.45
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD209.77+14.85+7.62195.00197.00196.00212.39
Corpay Ord ShsUSD347.13+1.85+0.54337.51348.90342.29349.43
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD78.85+0.26+0.3369.5285.5377.8678.92
Costamare IncUSD15.22+0.03+0.167.5019.5315.1115.66
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.92-0.03-1.541.852.091.881.96
Coupang Ord Shs Class AUSD17.31-0.70-3.8617.0017.1617.2418.22
Coursera Ord ShsUSD5.33-0.03-0.474.815.855.295.46
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 CompanyUSD10.50+0.06+0.5710.2011.7010.3310.59
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.USD111.23-0.01-0.0194.32136.77106.22112.68
Crown Castle International.USD83.10+1.05+1.2879.9694.4181.2184.36
Crown Holdings Ord ShsUSD103.32+1.78+1.7577.84103.22100.51103.95
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD20.15-1.05-4.938.0627.1320.1221.31
CS Disco IncUSD3.39-0.08-2.312.753.693.263.57
CTO Realty Growth Ord ShsUSD20.50-0.10-0.4920.0432.6120.4620.79
CubeSmart REIT Ord ShsUSD40.48-0.14-0.3434.6646.1340.2940.81
Cullen Frost Bankers Ord S.USD149.42+3.76+2.58136.60150.00145.48149.47
CULP INCUSD3.15-0.05-1.561.265.003.133.24
CUMMINS ORDUSD724.87+8.01+1.12704.77721.08716.93731.54
Curbline Properties Ord Sh.USD30.42+0.56+1.8629.7330.5729.9730.68
Curtiss Wright Ord ShsUSD784.40+12.47+1.62572.96783.81763.71788.82
CVR Energy Ord ShsUSD27.89+0.49+1.7720.1230.2726.9627.95
CVS HEALTH ORDUSD101.30+2.98+3.0391.03105.0099.00103.12
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD155.84-1.97-1.25150.00158.42155.59158.64
D Wave Quantum Ord ShsUSD24.44-0.25-1.0124.5024.5623.5225.64
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.6100-0.3200-6.494.05005.41004.56004.8744
DANA HOLDING ORDUSD29.82+0.64+2.1822.8729.8429.0029.94
Danaher Ord ShsUSD178.23+1.06+0.60175.54190.50175.00179.30
Danaos Ord ShsUSD127.17+1.22+0.9765.03146.54124.59128.58
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD13.92-0.27-1.8711.9817.0913.7714.29
DARDEN REST STKUSD211.94-1.51-0.71208.50337.08209.02218.67
Darling Ingredients Inc.USD53.23-0.45-0.8440.9461.3351.8554.10
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD105.51-3.60-3.30103.50105.57103.58108.40
DEERE ORDUSD598.77+9.53+1.62589.62609.87587.41603.89
Delek Logistics Partners L.USD49.62-0.79-1.5733.5652.0049.0250.23
Dell Technologies Ord Shs .USD418.67+9.17+2.24399.20402.00414.48444.00
Delta Air Lines Inc.USD85.93+1.75+2.0883.2986.5084.1986.63
Deluxe Ord ShsUSD22.23-0.72-3.1213.7222.2421.8123.05
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.28-0.07-2.093.163.273.253.36
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD26.87-0.93-3.3525.3725.5726.7528.27
DEUTSCHE BANKUSD36.08+0.81+2.3035.2835.3135.7936.16
DEVON ENERGY ORDUSD43.08+0.96+2.2739.0544.2441.9143.15
DHT Holdings Ord ShsUSD19.78+0.89+4.7118.1021.7118.7819.90
DIAGEO ADR REP 4 ORDUSD79.57-0.88-1.0980.7880.8579.3980.62
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.22-0.01-3.520.170.220.210.26
DIANA SHIPPING ORDUSD2.15+0.05+2.141.752.392.102.17
Dicks Sporting Ord ShsUSD238.57+5.61+2.41160.04325.65234.00244.38
Diebold Nixdorf IncUSD82.92-0.89-1.0674.8282.8982.5484.45
Digital Realty Pref Shs Se.USD20.1100-0.1500-0.7419.000032.180020.115020.2650
Digital Realty Trust REIT .USD195.54+7.39+3.93176.05200.00188.15196.30
DigitalOcean Holdings Inc.USD166.29-6.99-4.03155.00161.59156.09174.93
DILLARDS CL A ORDUSD569.24+14.38+2.59450.00615.00557.00577.05
DINEEQUITY ORDUSD33.36-0.80-2.3422.8733.3133.0934.78
Direxion Daily Financial B.USD39.36-0.65-1.6239.5739.8638.6039.62
Direxion Daily FTSE China .USD25.85+0.29+1.1323.5723.8325.4826.25
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.08+0.08+0.6212.7812.9312.7413.12
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.44+0.11+0.2121.0858.0851.3052.84
Dole Ord ShsUSD13.86-0.14-1.0012.4915.1913.7514.08
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD112.51-0.94-0.83111.00120.52111.75116.59
DOMINION ENERGY ORDUSD68.05-0.36-0.5362.1969.8067.8769.19
Dominos Pizza Inc.USD295.11-17.36-5.56291.00291.11294.28313.58
Donaldson Ord ShsUSD85.99+0.47+0.5583.5785.6085.1586.64
Donnelley Financial Soluti.USD38.51-0.63-1.6133.5741.2437.7639.09
DoorDash Inc.USD172.08-1.38-0.80167.00189.95170.61177.88
Dorian LPG LTDUSD39.98+0.42+1.0616.0043.9539.3940.76
DoubleVerify Holdings Ord .USD10.18-0.16-1.509.2012.2110.0210.40
Douglas Elliman Ord ShsUSD1.68-0.05-2.621.512.171.671.71
Douglas Emmett REIT Ord Sh.USD11.70-0.01-0.0911.4611.7111.6711.87
Dover Ord ShsUSD229.34+5.77+2.58223.03228.48222.99229.46
Dow Ord ShsUSD30.78-0.95-2.9930.6030.8930.6731.39
Doximity Ord Shs Class AUSD20.08-0.39-1.8818.9623.3219.9920.67
DR REDDYS LABORATORIES ADR.USD13.90+0.61+4.5910.9815.7313.4514.03
DRDGold LtdUSD22.97-1.40-5.7421.5621.6722.5423.04
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD145.13+1.83+1.28128.58230.61143.29146.49
DTE ENERGY ORDUSD146.80+0.41+0.2887.80156.00145.98148.11
Ducommun Ord ShsUSD164.95+0.83+0.51147.00172.00162.59165.82
Duke Energy Ord ShsUSD123.53-0.33-0.27119.50126.09123.35124.72
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD67.07-3.65-5.1660.6769.1366.9071.53
DXC Technology Co.USD8.29-0.31-3.607.128.957.938.67
Dynatrace Inc.USD40.46-0.96-2.3235.6745.5939.9841.67
Dynex Capital REIT Ord ShsUSD12.85-0.05-0.3512.7612.9012.8312.97
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.54-0.12-3.283.453.873.533.65
EastGroup Properties REIT .USD203.1+3.1+1.57198.6204.2199.9203.9
EASTMAN CHEMICALUSD71.97-0.52-0.7268.9779.0071.6873.01
Eastman Kodak Ord ShsUSD9.96+0.56+5.908.5110.209.3910.17
EATON ORDUSD435.66+13.89+3.29414.71421.28422.61436.74
ECOLAB ORDUSD269.35+0.23+0.09231.83280.28265.92271.90
Ecopetrol ADR Representing.USD16.23-0.35-2.1114.7317.7415.7517.75
EDISON INTERNATIONAL ORDUSD72.21+0.32+0.4465.0073.0071.6472.54
EDWARDS LIFESCIENCES ORDUSD85.88-1.49-1.7084.0195.5185.3287.41
Elanco Animal Health Inc.USD23.90-0.32-1.3220.0027.7223.8824.54
Elastic Ord ShsUSD58.70-0.27-0.4650.3067.7356.6060.47
Eldorado Gold CorporationUSD32.38-0.67-2.0331.0031.3831.4232.40
Element Solutions Ord ShsUSD49.12+3.15+6.8426.8949.1045.9349.25
Elevance Health Ord ShsUSD395.00+6.50+1.67365.00436.37388.94397.13
ELF Beauty Ord ShsUSD63.18-1.03-1.6060.1161.9062.1065.10
ELI LILLY ORDUSD1 104.32+5.75+0.521 100.501 112.081 093.151 119.45
Ellington Financial Ord Sh.USD13.29-0.16-1.1511.9913.3313.2713.53
Embotelladora Andina ADR R.USD22.51-0.60-2.5818.3524.0022.5022.51
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD39.20+0.07+0.1715.6862.3039.1139.30
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD869.01+32.42+3.88827.00863.67831.59870.72
Emergent BioSolutions Ord .USD7.86-0.15-1.817.688.537.838.26
EMERSON ELECCOUSD150.20-0.46-0.31146.04149.60149.37152.00
Empire State Realty Trust .USD5.13-0.11-2.104.586.025.135.23
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD54.82+0.27+0.5054.1760.3154.3955.06
Encore Energy Ord ShsUSD1.53-0.12-7.271.451.661.511.62
Endava LtdUSD2.70+0.05+1.892.292.932.562.71
ENDEAVOUR SILVER ORDUSD8.55-0.06-0.708.038.188.468.67
Energizer Holdings Inc.USD21.07-0.45-2.0918.4426.3220.7321.41
Energy Focus Inc.USD2.96-0.17-5.432.123.212.963.14
ENERGY FUELS ORDUSD16.14-0.42-2.5415.2815.7515.7816.93
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.41+0.31+7.443.894.404.184.55
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 ADRUSD49.42+0.47+0.9549.0449.0849.0749.74
Ennis Ord ShsUSD20.49+0.16+0.7917.1328.2219.9920.60
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD112.22+1.11+1.00110.52120.87110.71112.85
Enterprise Products Partne.USD36.40-0.21-0.5632.5242.3336.1836.72
ENTRAVISION COMMS A ORDUSD9.86-0.02-0.207.9210.709.539.95
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD132.83+2.85+2.19127.00146.88129.93132.87
EPAM SYSTEMS ORDUSD76.04-0.60-0.7874.3283.3373.0678.20
EPR Properties REIT Ord Sh.USD58.01+0.50+0.8756.7158.3357.5058.27
EQT ORDUSD51.79+1.07+2.1149.4955.6950.5751.85
Equinor ASAUSD32.85+0.47+1.4532.3832.4032.2632.89
EQUINOX GOLD ORDUSD10.27-0.25-2.338.9710.8010.1310.34
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD64.75+0.66+1.0326.0271.6463.6265.12
Ero Copper CorpUSD30.43+0.68+2.2928.1829.5029.4030.55
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD102.20-4.01-3.7799.44101.73101.25107.01
ESS TECH ORDUSD0.74-0.05-6.070.700.810.740.81
Essential Properties Realt.USD29.46+0.10+0.3228.7929.6029.2829.73
Essential Utilities Ord Sh.USD36.66-0.04-0.1132.9341.9036.4837.17
ESSEX PROPERTY REITUSD276.25+2.54+0.93269.93277.66271.66277.42
Estee Lauder Ord Shs Class.USD84.52-0.29-0.3474.9984.5483.8085.98
Ethan Allen Interiors Inc.USD21.33+0.16+0.7617.5533.7520.8522.15
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.79-0.04-1.412.202.982.752.86
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD373.64+1.92+0.52359.83373.66368.45377.21
Everest Reinsurance Group .USD339.24+3.61+1.07322.20345.00336.05344.65
Evergy Ord ShsUSD83.25+0.75+0.9182.0184.1282.4284.00
EVERSOURCE ENERGY ORDUSD70.13+0.54+0.7870.0077.0769.1170.32
Everus Construction Group .USD164.69+6.98+4.42154.83163.39158.62165.00
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD35.92+1.36+3.9435.5457.0834.8136.25
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD146.10+0.77+0.53142.73146.81144.49146.98
Exxon Mobil Corp. USD138.43+0.62+0.45135.85138.40137.02139.00
Exzeo Group Ord ShsUSD13.3950+0.1250+0.9412.760021.350013.100013.8300
F&G Annuities and Life Ord.USD27.29-0.21-0.7526.5727.4527.0627.99
FABRINET ORDUSD617.2700+43.5100+7.58585.0000600.0000571.0000625.1400
Factset Research Systems I.USD218.55-2.74-1.24198.00244.23214.22223.80
Fair Isaac Ord ShsUSD1 090.65-5.83-0.5310581 144.991 065.691 108.58
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.72-0.05-0.469.4811.949.699.78
Fastly Inc.USD17.17-0.73-4.0816.6816.9016.6817.78
Federal Agricultural Mortg.USD182.86-0.61-0.3373.59183.60182.86185.90
Federal REIT OrdUSD121.75+1.36+1.13120.00122.32120.52122.53
Federated Hermes Ord Shs C.USD60.04+0.97+1.6358.3760.3459.0960.17
FedEx Freight Holding Comp.USD160.9100-1.9400-1.19146.4300174.5000160.0800169.5400
FEDEX ORDUSD328.71+3.73+1.15305.00329.91325.66332.40
FERRARI ORDUSD348.74-13.39-3.70343.56343.94346.87352.72
Fidelity National Financia.USD46.93+0.11+0.2241.4247.0346.5147.58
FIDELITY NATIONAL INFORMAT.USD37.70-0.51-1.3337.0537.9837.4238.55
Figma Ord ShsUSD19.1+0.2+1.1118.919.018.320.1
FIGS Ord Shs Class AUSD11.14-1.17-9.5010.0613.4511.1012.18
FinVolution GroupUSD4.72+0.05+1.074.185.754.674.80
First American Financial O.USD68.29-0.34-0.5066.3968.6267.9469.84
First Horizon National Cor.USD24.80-0.01-0.0424.3339.3224.7025.06
FIRST MAJESTIC SILVER ORDUSD17.74-0.27-1.4716.7516.9617.4518.25
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 ShsUSD46.75+0.30+0.6546.0652.3346.2847.07
FirstMark Horizon Acquisit.USD9.99+0.01+0.104.0315.889.9910.02
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD9.95-0.43-4.149.8011.279.9410.39
Flagstar Financial IncUSD15.03+0.38+2.5613.4916.3614.7215.07
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.33+0.59+1.9826.4833.6529.7530.49
FLEXION THERAPEUTICS ORDUSD25.1000-0.0069-0.0320.160039.880025.050025.1300
Floor & Decor Holdings Inc.USD50.78-2.25-4.2449.5750.7750.7652.76
Flotek Industries IncUSD24.32+1.66+7.339.7425.6223.5324.62
FLOWERS FOODS ORDUSD7.35-0.43-5.537.308.457.357.79
Flowserve Ord ShsUSD81.56-0.15-0.1876.5081.1480.8482.54
Fluor Corp.USD54.4000+0.7400+1.3851.160054.130052.830154.7900
Flutter Entertainment Ord .USD97.52-4.31-4.2396.5696.9897.44102.43
FMC CorpUSD11.02-0.54-4.6310.7013.0210.9111.50
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.10+0.04+0.2513.9413.9913.9514.56
FORESIGHT AUTONOMOUS HOLDI.USD1.73+0.04+2.371.541.741.611.76
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.96-0.35-1.1928.3329.0328.9429.96
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.01-0.08-0.1455.1758.2555.8056.65
Fortive Ord ShsUSD61.67+0.70+1.1558.5961.5460.6862.10
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.06-0.21-2.218.608.808.989.17
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 ShsUSD23.35-0.54-2.2612.0837.3423.3024.38
Franklin ResourcesUSD33.94+0.89+2.6933.2534.0933.1434.42
FREEPORT MCMORAN COP & GLD.USD69.21+0.53+0.7766.3466.6668.1669.91
Fresenius Medical Care ADR.USD23.40-0.20-0.8323.5523.6023.3923.79
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD37.15-0.27-0.7234.5037.3036.0337.31
Frontline PlcUSD41.58+0.65+1.5941.3541.4439.9141.87
FS KKR Capital Ord ShsUSD10.14-0.14-1.319.2010.1510.1310.37
FTC Solar Ord ShsUSD5.24+0.10+1.954.206.505.005.38
FuboTV Inc.USD8.81-0.42-4.508.059.638.809.48
Fury Gold Mines Ord ShsUSD0.52+0.01+2.870.450.610.520.55
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.05-0.20-4.603.215.404.044.23
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.80-0.03-0.892.333.792.782.99
Galiano Gold Ord ShsUSD2.025-0.175-7.951.8402.4902.0102.140
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.15-0.37-1.7220.9321.0921.1121.61
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD236.30+2.10+0.90200.90236.33232.11237.35
Garrett Motion Ord ShsUSD34.49+0.17+0.5030.8234.4934.0735.23
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD28.4950+0.4050+1.4427.710028.340027.780028.5000
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.895-0.285-8.962.5902.7802.8003.075
GE Vernova LLCUSD1 126.79+17.06+1.541 070.001 071.141 112.431142
GEE Group Inc.USD0.22+0.01+2.430.210.240.210.22
Generac Holdings Inc.USD295.65+16.50+5.91267.42295.54286.01296.03
GENERAL DYNAMICS ORDUSD343.49-6.52-1.86330.00343.93340.81348.18
General Electric Co.USD355.51-2.13-0.60340.00354.00354.54361.28
GENERAL MILLS ORDUSD33.34-0.08-0.2433.3133.6433.3234.06
General Motors Co.USD80.42+1.13+1.4379.5083.9180.0783.32
Genesco Ord ShsUSD35.80+0.13+0.3626.0035.6034.6635.92
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2031-0.0052-2.500.20000.21980.20220.2174
Genius Sports Ord ShsUSD5.94-0.17-2.705.807.155.926.30
Genmab 10 Sponsored ADR Or.USD25.61+0.34+1.3525.4825.5024.8825.66
Genpact Ord ShsUSD28.11-0.14-0.5025.1530.9927.6128.52
Genuine Parts Co.USD105.10-3.60-3.31102.19105.11105.02107.89
GENWORTH FINANCIAL CL A OR.USD8.94-0.01-0.118.708.988.949.10
Geo Group REIT Ord ShsUSD29.64+0.36+1.2328.5530.4129.2330.08
GERDAU SA ADR REPSG 1 PRFUSD4.26+0.09+2.044.014.814.194.28
Getty Images Holdings Ord .USD1.12+0.51+84.271.111.121.031.48
Getty Realty REIT Ord ShsUSD32.80+0.12+0.3732.0832.9932.5732.99
GigCapital2 Ord ShsUSD9.94-0.01-0.054.0010.089.949.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD52.08+0.19+0.3742.4152.0851.3152.83
Ginkgo Bioworks Holdings I.USD9.03-0.14-1.537.629.538.769.47
Global Business Travel Gro.USD9.38+0.02+0.168.4910.629.359.39
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 UnitsUSD43.08+0.50+1.1741.0049.5141.8144.25
GLOBAL PAYMENTS ORDUSD65.07-1.81-2.7163.2865.4164.9467.51
Global Ship Lease Inc.USD38.33+0.44+1.1634.2238.3237.8438.88
GLOBANT ORDUSD29.96-0.78-2.5428.0033.7628.8531.37
Globe Life Inc.USD172.16+1.40+0.82168.97172.00171.40175.63
Globus Medical Ord Shs Cla.USD79.16-0.07-0.0977.4986.2977.7580.24
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD75.04-2.00-2.6073.0085.7473.2576.92
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD34.62-3.98-10.3132.8032.8934.4835.21
GOLD RESOURCE ORD (GORO)USD1.32-0.02-1.131.251.351.281.34
Gold Royalty Corp.USD2.82-0.06-1.922.512.802.732.85
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 105.14+8.58+0.781 085.001 094.901 091.621 115.98
Goldman Sachs BDC Ord ShsUSD9.34+0.03+0.279.169.399.319.46
GOLDMINING ORDUSD0.924-0.029-3.040.8521.1300.9060.948
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.23-0.14-1.906.418.267.157.52
Granite Point Mortgage Tru.USD1.32+0.01+0.381.151.851.321.39
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.84+0.05+1.193.214.453.813.89
Green Brick Partners Inc.USD73.51-1.10-1.4771.8473.6173.4975.11
Greenbrier Ord ShsUSD50.17+0.48+0.9740.0050.2049.7851.03
Greif Ord Shs Class AUSD69.20+0.29+0.4265.49110.0567.4669.92
Griffon Corp.USD89.42-1.72-1.8887.2989.4488.9091.87
Grindr Ord ShsUSD13.15-0.20-1.5011.5015.0312.9413.26
Group 1 Automotive Ord ShsUSD314.92+1.76+0.56306.48315.25309.93318.42
Grupo Supervielle ADR Repr.USD10.34-1.05-9.189.8210.4210.3211.32
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD50.74+0.07+0.1450.8250.8750.5951.18
GSX Techedu Inc.USD1.69+0.04+2.121.421.751.671.71
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.70+1.06+2.1741.6349.7448.0350.28
H&R Block AktieUSD34.02-0.36-1.0530.2940.0533.5634.64
Haemonetics Corp.USD72.53-1.64-2.2153.0580.5072.4574.26
Hafnia Ord ShsUSD7.59+0.36+4.917.497.547.297.61
Hagerty Ord Shs Class AUSD10.85-0.02-0.1810.6510.9110.8311.19
Haleon PLCUSD8.78-0.18-2.018.908.938.778.91
Halliburton Co.USD35.13+0.20+0.5733.5034.9134.3635.17
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.23+0.17+0.4238.1539.4339.0039.70
HARLEY DAVIDSON ORDUSD24.71-0.96-3.7422.4227.1924.6425.66
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD16.15-0.87-5.0915.2815.3315.9516.30
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD129.48+1.23+0.96127.18130.40128.00130.39
Haverty Furniture Companie.USD24.16-0.19-0.769.6738.4124.1024.54
Hawaiian Electric Industri.USD12.88-0.15-1.1111.3414.1612.7213.12
Hawkeye 360 Ord ShsUSD22.28-0.62-2.7119.2124.8521.5023.04
HCA HOLDINGS ORDUSD376.79+1.62+0.43375.00387.48369.41376.99
HCI Group Ord ShsUSD167.2+3.6+2.20164.4168.6164.7170.2
HDFC BANK ADR REP 3 ORDUSD25.09+0.03+0.1022.0326.2324.8025.31
Healthcare Realty Trust Or.USD20.16+0.37+1.848.1222.0019.8420.25
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.96-0.01-0.0315.2115.3015.4616.04
HEICO ORDUSD331.29-5.81-1.72278.21378.58329.59337.48
HEICO Ord Shs Class AUSD242.1-5.5-2.22220.0387.4241.7248.6
Helmerich and Payne IncUSD35.44+0.47+1.3414.1839.0334.1235.49
HERBALIFE ORDUSD12.15+0.25+2.1010.1113.4611.8312.39
Hercules Capital Ord ShsUSD15.23-0.27-1.7114.8215.3015.2115.65
Heritage Insurance Holding.USD23.78+0.51+2.1923.4526.4823.0424.79
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD170.80-1.83-1.06169.70180.00167.77173.70
Hertz Global Holdings Inc .USD2.42+0.01+0.412.363.432.342.48
Hewlett Packard Enterprise.USD48.42+1.01+2.1346.0146.8047.7149.63
HEXCEL ORDUSD99.16+1.53+1.5777.2899.1695.3999.57
HF Sinclair Ord ShsUSD65.86+1.36+2.1156.1376.7963.8265.95
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.39+0.11+0.3828.7129.3929.0729.70
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD342.92-5.93-1.70296.93342.92341.72348.96
Hims & Hers Health Inc.USD33.55-1.92-5.4132.0832.1533.3035.99
HIPPO HOLDINGS ORDUSD25.76-0.20-0.7725.0625.7925.7026.51
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.USD326.62-7.66-2.29323.00334.00326.34331.73
HONDA MOTOR ADR REP 1 ORDUSD25.97-0.29-1.1025.8826.1725.9426.44
Honeywell InternationalUSD228.11-0.90-0.39220.00246.40227.20231.40
Horace Mann Educators Ord .USD48.99+0.31+0.6430.0049.1348.4750.51
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.12-0.05-0.1923.9524.3523.9324.47
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD25.13+0.12+0.4824.5625.1324.9925.41
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD66.80-0.06-0.0958.3766.7466.3967.92
Howmet AerospaceUSD280.45+2.79+1.00271.85280.36275.50280.68
HP ORDUSD23.52+0.02+0.0922.9023.3523.4724.39
HSBC HOLDINGS ADR REP 5 OR.USD96.53+1.56+1.6495.2195.2796.1596.90
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD172.76-3.27-1.86170.00185.00170.52179.19
Hudbay Minerals Ord ShsUSD27.92+0.33+1.2026.3528.7426.9027.93
HUMANA AKTIEUSD360.58-0.07-0.02346.48388.00356.38369.96
HUNTINGTON INGALLS INDUSTR.USD278.33-7.10-2.49251.16319.94274.81284.38
HUNTSMAN - HUNUSD11.53-0.55-4.5210.4112.8611.4412.23
HUYA ADRUSD2.25-0.02-0.662.022.432.242.30
HYATT HOTELS CL A ORDUSD196.25-5.84-2.89192.00205.00195.41200.08
Hyliion Holdings Ord ShsUSD7.37-0.73-9.016.807.307.358.24
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.49-0.06-3.871.381.661.481.56
IAMGOLD ORDUSD16.89+0.01+0.0315.9916.6016.3316.96
IBM Corp.USD252.55+3.45+1.39259.80260.58243.81253.31
ICICI BK SAUSD28.52+0.58+2.0625.3531.4628.0628.66
Idaho Strategic ResourcesUSD34.8500-0.5900-1.6633.330034.750034.020035.5800
IDEX Ord ShsUSD225.37+0.44+0.20219.10224.45218.18227.02
IHS Markit LtdUSD27.08-0.04-0.1610.9043.0527.0127.14
ILLINOIS TOOL WORKS USD265.32+1.23+0.47217.22265.31261.86266.36
IMAX ORDUSD43.99-0.35-0.7842.5144.5143.9545.02
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.65+0.03+0.952.452.852.622.69
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD14.2000+0.6700+4.9514.850014.980013.010014.9700
INFOSYS TECHNOLOGIES ADR R.USD10.75+0.18+1.669.7011.2510.5811.05
ING GROUP ADR (ING)USD32.20+0.84+2.6831.8231.8431.9632.22
Ingersoll-RandUSD77.84-0.07-0.0975.7177.5577.1778.71
INGREDION ORD SHSUSD97.41-0.52-0.5381.40116.9596.7698.87
Innovative Industrial Prop.USD59.31-0.29-0.4950.3864.0459.0560.18
Innovex International Ord .USD25.67+0.10+0.3925.5326.9325.3126.13
INPHI ORDUSD--
Insperity Ord ShsUSD34.16-2.07-5.7030.6437.3933.1035.83
Inspire Medical Systems Or.USD41.35-1.26-2.9635.2151.1841.3242.61
Inspired Entertainment Ord.USD7.74-0.26-3.253.1210.657.738.07
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD90.02-0.94-1.0377.74107.2089.7690.65
Intercontinental Exchange .USD131.31-2.57-1.92129.00132.25129.83134.34
International Flavors & Fr.USD75.91-0.81-1.0668.4283.7475.5876.96
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.92+0.10+0.2735.2136.8836.8637.74
International Seaways Inc.USD88.37+3.88+4.5972.25101.4784.3989.12
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.2500-0.0700-5.301.23001.50001.22001.3800
INVESCO LTD USD28.78+0.64+2.2627.6928.7528.0628.78
Invesco Mortgage Capital I.USD7.91-0.10-1.196.968.507.888.05
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD28.43+0.02+0.0727.7928.5828.2428.54
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD58.33+1.78+3.1556.9057.0655.5361.99
Iqvia Holdings Ord ShsUSD167.82+0.05+0.03141.92190.26163.35169.90
Iron Mountain Ord ShsUSD131.85+4.02+3.14128.83131.85127.95132.99
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD56.39-0.47-0.8322.7164.6956.3356.70
ISHARES MSCI PACIFICUSD53.82-0.12-0.2121.5461.8453.7553.98
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.94+0.22+2.877.148.577.827.98
ITT Ord ShsUSD199.16+2.35+1.19193.69198.43195.16199.64
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD14.55-0.28-1.8611.0020.6214.3914.97
JABIL CIRCUIT ORDUSD377.05+5.17+1.39346.73375.00362.00379.00
Jackson Financial Ord Shs .USD109.30+2.49+2.33106.35109.92107.82110.12
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD118.74-2.23-1.84112.77118.22117.91122.19
James Hardie Industries Pl.USD24.53-0.34-1.3723.9324.5224.1524.72
JanOne Ord ShsUSD26.34+0.12+0.4623.9141.8325.8026.50
Janus International Group .USD5.36-0.02-0.283.985.785.235.43
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD62.80+0.70+1.1360.4362.7462.5463.47
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD18.01+0.09+0.5015.8319.4317.8418.64
JM Smucker Ord ShsUSD107.16-3.70-3.34106.44117.64107.10110.49
Joby Aviation Ord Shs Clas.USD9.83-0.17-1.709.329.529.5910.30
John Wiley and Sons Ord Sh.USD44.98-1.72-3.6818.0950.0044.9246.99
Johnson & JohnsonUSD231.28+2.89+1.27232.16233.20227.50231.45
Johnson Controls Internati.USD148.23+3.41+2.35142.61147.31145.06148.78
JPMorgan Chase & Co.USD331.76+6.54+2.01325.00331.70326.75332.77
JPMorgan Chase DRC Rep 1 4.USD18.37-0.13-0.7014.1820.7818.3018.50
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.61-0.43-6.116.506.886.607.22
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD47.8100-2.5600-5.0846.500048.990046.020049.4900
Kartoon Studios Inc.USD0.85-0.09-9.680.790.940.780.96
KB HOME ORDUSD52.47-1.73-3.1941.8757.9552.3354.80
KE Holdings ADR Representi.USD15.00+0.09+0.6014.5314.7814.7315.13
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD35.44-0.89-2.4434.4735.2534.7536.70
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.994.1216.37
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.87-0.26-1.4116.3018.2717.8618.23
KEYCORP ORDUSD22.85+0.26+1.1320.1025.1622.5023.00
Keysight Technologies Inc.USD373.55+9.88+2.72350.51365.79367.57374.96
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.72-0.05-0.3413.3914.7014.6615.11
KIMBERLY CLARK ORDUSD100.50-2.06-2.0191.91110.11100.41103.18
Kimco Realty REIT Ord ShsUSD24.70+0.32+1.2918.4428.2224.5724.87
Kinder Morgan Inc.USD32.24+0.65+2.0631.0734.0031.5732.30
KINROSS GOLD(KGC)USD26.31-0.36-1.3524.8725.4025.8626.52
Kinsale Capital Group Inc.USD294.90-13.95-4.52289.76297.11294.55314.88
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD27.94+0.03+0.1127.3028.0727.9028.25
KKR AND CO CL A ORDUSD96.86-0.15-0.1594.0098.8595.0798.25
KKR Real Estate Finance Or.USD6.99-0.08-1.065.468.086.967.15
Klarna Group PLCUSD17.9600-0.8800-4.6715.990017.810017.770018.8000
Klaviyo Ord Shs Series AUSD12.87-0.38-2.8712.5012.8712.5313.38
Knife River Ord ShsUSD87.45+1.21+1.4084.1786.9685.2788.38
Knight-Swift Transportatio.USD75.39+1.24+1.6760.0075.3974.0076.52
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD70.69+1.51+2.1845.7381.4168.8870.75
Kohls Ord ShsUSD17.58+0.33+1.9115.7017.4017.4118.42
Korea Electric Power ADR R.USD12.69-0.32-2.4212.0012.1212.5712.80
KraneShares Electric Vehic.USD33.52-0.13-0.3727.9033.5433.3633.55
Kraton Ord ShsUSD--
KROGER ORDUSD55.74-0.87-1.5453.5061.5455.6057.65
KRONOS WORLDWIDE ORDUSD6.82-0.02-0.294.587.346.636.88
KULR Technology Group Ord .USD3.99+0.03+0.763.503.983.734.03
Kyndryl Holdings Incorpora.USD10.61-0.39-3.559.2411.5210.3611.19
L3Harris Technologies Ord .USD285.83-8.99-3.05284.00296.06282.41292.54
Laboratory Corp. Of AmeriUSD254.36-1.46-0.57247.00294.17253.05256.73
Ladder Capital Ord Shs Cla.USD10.15-0.05-0.499.1510.1910.1110.25
Lake Shore Bancorp Ord ShsUSD17.03-0.37-2.136.8527.0716.7017.56
Lamb Weston Holdings Ord S.USD43.67-1.39-3.0843.3850.4543.3144.59
LANDBRIDGE COMPANYUSD62.23-1.72-2.6950.7691.1860.6965.41
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD47.80-0.93-1.9041.6147.8047.1248.08
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD91.29-0.63-0.6984.3893.1290.5591.86
LEAR ORDUSD140.76+1.01+0.72116.88140.71138.38142.21
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.64-0.36-3.238.3210.6510.6210.97
Leidos Holdings Ord ShsUSD104.78-2.34-2.18101.62117.05101.09105.67
Lemonade IncUSD57.49-1.36-2.3051.0059.4457.1961.20
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD87.43-2.30-2.5686.0087.4387.2690.37
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.62-0.08-0.3420.5423.6223.3523.82
LG Display ADR Rep 1/2 Ord.USD4.44-0.21-4.424.104.484.344.52
LGL Systems Acquisition Or.USD0.21-+2.010.170.220.180.21
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.USD37.31+0.39+1.0634.0037.5536.4637.66
Lifezone Metals Ord ShsUSD4.2500-0.6000-12.374.20005.15004.24004.8400
LIGHTINTHEBOX HOLDING CO L.USD3.06+0.01+0.321.764.423.003.20
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.09-0.32-3.357.0614.548.969.57
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.9550+0.2150+0.9121.430026.670023.140024.1500
LINCOLN NATIONALUSD37.68+0.51+1.3736.2537.6436.8938.07
Linde PlcUSD516.71+4.56+0.89516.72530.00507.12517.99
Lineage Cell Therapeutics .USD1.255+0.045+3.721.1001.4301.2201.280
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.190-0.300-1.9411.39017.36015.08015.500
LITHIA MOTORS INCUSD295.12+0.27+0.09286.94295.15290.85300.08
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.31-0.07-1.494.054.504.264.40
Lithium Argentina AG Ord S.USD8.9600-0.1600-1.757.78009.66008.86009.2883
Live Nation Entertainment .USD170.54-0.70-0.41150.17175.22168.14172.34
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.76+0.22+3.885.695.705.725.78
loanDepot Ord Shs Class AUSD1.11-0.06-5.131.001.301.101.19
Local Bounti Ord ShsUSD1.28-0.02-1.161.181.841.251.34
LOCKHEED MARTIN ORDUSD493.74-17.21-3.37491.81494.19490.05510.00
Loews Corp.USD108.12+0.84+0.78106.19108.88107.02109.10
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.96-0.14-1.1210.6113.6111.7412.08
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD75.77-1.80-2.3130.3095.5175.2877.47
LOWES COMPANIES ORDUSD214.29-7.91-3.56212.00224.90213.90219.08
LTC Properties AktieUSD36.52+0.34+0.9434.5038.9036.0036.73
Lufax Hldg American Deposi.USD1.25+0.01+0.401.151.381.241.33
Lulu s Fashion Lounge Hold.USD7.33-0.25-3.302.968.507.317.82
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.11-0.10-1.167.708.598.068.37
Luxfer Holdings Ord ShsUSD18.96-0.13-0.6618.4320.0718.8219.45
Lyell Immunopharma Ord ShsUSD11.97-0.77-6.049.5618.9611.6713.07
LYONDELLBASELL INDUSTRIES .USD58.50-1.57-2.6155.0063.0657.9059.51
M&T Bank Corp.USD227.69+2.57+1.14223.25237.00226.49228.94
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD148.98-0.11-0.07145.52149.24148.40150.25
Macerich REIT Ord ShsUSD24.01+0.38+1.6123.4924.0523.6024.12
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD24.67+0.53+2.2022.1426.7624.3325.57
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD65.96+0.61+0.9327.4465.9664.9667.28
MagnaChip Semiconductor Co.USD5.74-0.18-3.045.466.075.656.34
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.03+0.62+2.3523.4729.8526.4927.15
Main Street Capital Corp.USD50.38-0.30-0.5849.4050.4550.3551.44
MANCHESTER UNITED CL A ORDUSD21.90-0.47-2.1018.2924.4221.8222.48
Manitowoc Ord ShsUSD13.27+0.10+0.7612.8914.9713.1413.41
Manpower AktieUSD31.33-2.22-6.6212.6034.0031.0833.18
Manulife Financial Ord ShsUSD40.34-0.28-0.6839.2240.5440.1841.00
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD247.14+4.23+1.74214.91273.54240.00247.90
Marcus Corp.USD23.44-0.41-1.7216.1237.3623.4224.34
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.85-0.10-0.2924.5434.6434.5435.60
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD609.86+0.74+0.12578.61609.88601.77621.52
MASCO ORDUSD73.59-0.79-1.0671.8273.6573.3474.89
MASTEC INC (MTZ)USD406.20+26.54+6.99369.00406.31382.51406.88
Mastech Digital Ord ShsUSD7.75+0.16+2.113.6512.607.287.99
MasterBrand Ord ShsUSD8.60-0.46-5.088.428.638.599.18
Mastercard Inc.USD484.31-5.48-1.12483.00488.00483.14495.66
Matador Resources Co.USD50.61+1.05+2.1245.8559.6949.4450.74
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD196.76+5.52+2.89191.36196.04193.91198.99
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD96.44+7.68+8.6588.1089.5989.6098.99
MBIA INCUSD5.99-0.09-1.485.459.595.816.15
MCCORMICK STK NUSD45.74-0.90-1.9345.4147.8545.7247.04
McDonalds Corp.USD270.17-8.44-3.03272.00276.98270.08277.55
McEwen Mining Ord ShsUSD19.08-0.30-1.5516.4018.8319.0019.45
MCKESSON ORDUSD745.19-5.45-0.73725.55785.00744.45757.18
MDA Space Ord ShsUSD39.5000+0.1000+0.2537.670038.000039.330041.6600
MDU Resources Group Inc.USD21.19-0.10-0.4716.5033.7021.0721.49
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.4600-0.0700-1.554.09004.92004.46004.5381
Medifast Inc.USD11.05+0.01+0.099.1513.1410.9411.57
Medtronic PlcUSD79.26-0.08-0.1078.7586.3478.3079.87
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD115.46+1.59+1.40115.32118.00113.00115.63
Mercury General Ord ShsUSD103.03+0.36+0.3595.25103.36102.58105.00
MERITAGE HOMES (MTH)USD74.93-0.80-1.0673.2875.1574.8376.47
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.57-0.21-0.8523.2036.7724.3825.33
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.27-0.16-2.156.458.977.037.31
METHODE ELECTRONICS ORDUSD13.93-0.09-0.6412.1315.1713.7214.64
Metlife Inc.USD87.57+1.99+2.3377.7496.1885.8187.84
Mettler Toledo Ord ShsUSD1 163.10+18.26+1.6010301 302.581 132.721 164.74
MFA Mortgage Investments I.USD9.34-0.19-1.999.3010.009.349.59
MGM Resorts InternationalUSD46.57-0.27-0.5842.0850.7046.1447.09
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD132.14-0.36-0.27129.10132.79130.94133.07
Miller Industries Ord ShsUSD49.83+0.06+0.1241.5358.0049.2050.36
Millrose Properties Ord Sh.USD28.48+0.08+0.2826.0128.5028.1628.56
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.54-0.41-3.3910.3112.0011.5311.84
Mirion Technologies Inc.USD18.55-0.06-0.3216.4718.5318.3018.75
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD7.97-0.39-4.617.2010.447.718.39
Modine Manufacturing Ord S.USD295.50-1.87-0.63281.30309.36284.21296.05
Moelis & Co.USD66.9350-0.2450-0.3663.4300107.100066.360068.1900
Molina Healthcare Ord ShsUSD197.59+2.22+1.14171.40206.25195.00201.04
Molson Coors Brewing Ord S.USD39.63+0.23+0.5839.6943.4238.6439.67
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 ORDUSD447.50-3.17-0.70440.00510.17445.24453.82
Morgan StanleyUSD227.18+4.01+1.80220.71225.50224.99228.23
Morgan Stanley Direct Lend.USD14.9550-0.4150-2.7013.270015.520014.940015.4500
MOSAIC ORDUSD22.01-0.89-3.8920.8923.8821.9122.74
Motorola Solutions Inc. Ne.USD392.27-2.90-0.73369.99439.59390.61401.23
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD39.23+0.77+2.0015.7940.8438.4839.50
MP Materials Ord Shs Class.USD60.31-0.57-0.9457.2058.0059.3763.14
MPLX Common UnitsUSD56.90+0.06+0.1149.8263.2356.2857.32
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD117.41-1.10-0.9347.20117.41116.84118.92
MSCI Ord ShsUSD580.55-0.64-0.11560.00615.15567.55582.99
Mueller Inds Inc.USD139.45+2.06+1.50135.63138.95137.15139.51
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD34.41+0.12+0.3531.1035.3534.0934.90
Myers Industries Ord ShsUSD27.99+0.58+2.1227.2027.9827.2928.13
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.02-0.05-1.472.553.242.923.09
Nabors Industries Ord ShsUSD86.61-0.45-0.5279.85106.0084.1687.71
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD50.50+0.63+1.2647.5180.2748.5150.52
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.34-0.06-4.291.091.451.321.45
National Fuel Gas Ord ShsUSD76.12+0.23+0.3074.9877.6275.4476.36
National Grid PlcUSD80.98+1.54+1.9480.0480.1280.3481.34
National Health Investors .USD70.91+0.09+0.1369.3371.3170.1771.50
NATIONAL RETAIL PROPERTIES.USD45.17+0.17+0.3840.2149.5044.8545.47
National Storage Affiliate.USD44.75+0.30+0.6740.3349.0444.3545.11
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.90+0.19+0.8819.3926.7421.5622.36
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD71.56+1.40+1.9971.1078.6969.9972.09
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.015-0.475-6.346.3209.9806.9557.510
Neenah Ord ShsUSD28.66-0.58-1.9811.5630.0028.6429.95
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.90+0.04+4.720.761.000.880.92
Net Lease Office Propertie.USD11.5500-0.0500-0.4310.060012.500011.470011.6900
NetSTREIT Ord ShsUSD19.42+0.22+1.1218.9819.5119.2119.57
New Found Gold Ord ShsUSD1.63+0.01+0.621.441.611.581.64
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.79-0.32-0.5853.9955.9853.3355.34
New Mountain Finance Ord S.USD7.07-0.09-1.266.958.437.057.25
New Oriental Education & T.USD45.19+0.17+0.3840.3748.7144.5645.56
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD72.07-0.99-1.3670.8072.5871.6273.18
Newegg Commerce Inc.USD17.66+0.05+0.2814.1821.1617.2518.30
NEWMONT MINING CORPUSD101.79-2.00-1.9398.30104.1899.62101.92
NEWSMAX IncorporationUSD7.05-0.73-9.386.008.246.947.75
Nexa Resources Ord ShsUSD13.95-0.30-2.0712.2715.0813.7214.26
Nexgen Energy Ord ShsUSD10.46-0.19-1.789.7511.0010.3210.62
NexPoint Real Estate Finan.USD14.88+0.01+0.0714.6415.0114.6414.97
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD86.09-0.66-0.7685.4286.2686.0287.40
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD16.53+0.54+3.3813.0218.9015.7816.61
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD43.21-2.00-4.4143.0043.1343.1444.91
Nine Energy Service Inc.USD12.07+0.82+7.2911.0513.4410.7112.36
Nio Inc. Class A (ADR)USD5.07+0.05+0.904.864.874.945.19
NIQ Global Intelligence PL.USD8.020-0.260-3.143.2308.7007.9958.350
NISOURCE ORDUSD47.62+0.36+0.7646.9252.2146.5947.90
Noble Corporation RightUSD42.34+0.66+1.5836.3446.4041.1042.47
NOKIAUSD14.45+0.96+7.1213.4213.4313.8014.56
Nomad Foods LtdUSD9.89-0.13-1.308.9710.509.8310.11
NOMURA HOLDINGS ADR REPTG .USD9.02+0.05+0.568.488.888.969.08
NORDIC AMERICAN TANKERS OR.USD6.21+0.36+6.155.316.325.866.25
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD304.12+4.04+1.35300.00316.58298.84306.24
North American Constructio.USD13.61+0.09+0.6710.8014.5013.4313.68
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD19.29-0.15-0.7718.9819.6719.1919.67
NORTHROP GRUMMAN ORDUSD507.46-14.04-2.69501.55558.26503.68516.07
Northwest Natural Holding .USD48.71-0.31-0.6347.9753.3848.6649.44
NORWEGIAN CRUISE LINE HOLD.USD20.04-0.41-1.9819.7619.9619.9320.81
NOV Ord ShsUSD18.69+0.03+0.1615.9922.2718.3019.01
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.575-0.225-2.887.0707.5707.5008.045
NOVARTIS ADR REPSG 1 ORDUSD148.94+1.86+1.26150.70150.76146.60149.23
NOVO NORDISK ADR REPSG 1 O.USD45.90+2.71+6.2746.5146.5643.9046.45
NRG ENERGY INCUSD138.82+3.76+2.78132.00138.91135.34139.03
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 ORDUSD12.81+0.10+0.7912.4712.5712.7013.12
NU SKIN ENTERPRISES CL A O.USD5.01-0.02-0.304.875.964.965.08
Nucor Ord ShsUSD244.80+0.97+0.40230.00259.04241.42245.86
Nuscale Power Corp.USD11.23-0.51-4.3410.6210.6311.0411.85
Nutrien Ord ShsUSD62.25-0.61-0.9760.0062.6261.9562.81
Nuvation Bio Ord Shs Class.USD5.785+0.225+4.055.6306.2505.6105.875
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD184.3800+7.3600+4.16168.7500195.8600176.5401184.6400
NVR Ord ShsUSD6 350.85-140.09-2.165 029.756 368.446 347.396 492.01
O I Glass Ord ShsUSD9.13-0.11-1.147.069.879.009.32
Obsidian Energy LtdUSD9.20-0.06-0.596.4512.639.069.46
OCCIDENTAL PETROLEUM CORPUSD52.00+0.18+0.3451.2051.8551.1152.28
Occidental Petroleum Corp..USD30.15+0.33+1.1123.0043.0029.2230.27
Oceaneering International .USD36.19+0.13+0.3628.3543.0935.0936.50
OGE Energy Ord ShsUSD47.69+0.39+0.8246.9875.8246.9747.96
OIL STATES INTL ORDUSD7.92-0.03-0.383.1610.507.848.09
Okeanis Eco Tankers Corp. .USD54.97+2.49+4.7453.9254.1852.3955.03
Oklo Ord Shs Class AUSD58.33-2.84-4.6455.5155.6757.2559.88
Old Republic International.USD39.06+0.37+0.9638.3939.3538.6539.55
Olin AktieUSD21.52-0.49-2.2319.2126.5920.9722.21
OMEGA HEALTHCARE REITUSD45.09+0.56+1.2640.2450.9944.3045.29
Omnicom Group Ord ShsUSD72.55+1.20+1.6869.3781.5470.2972.74
On Holding Ord Shs Class AUSD36.22-2.66-6.8435.5039.1835.6338.68
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD76.42-0.34-0.4430.7377.2875.6277.26
One Liberty Properties Inc.USD23.98-0.01-0.0423.4628.4723.9024.25
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD58.24+0.06+0.1056.6258.5258.0458.83
ONEOK ORDUSD86.23+1.20+1.4183.5087.5284.1586.41
OppFi Inc.USD8.36-0.08-0.897.309.168.238.63
OR Royalties Ord ShsUSD33.91-0.96-2.7432.0533.2733.4234.19
Oracle Inc.USD175.34-8.95-4.86170.56170.75174.40184.58
ORAGENICS ORDUSD0.59+0.04+6.680.500.650.560.61
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.61-0.09-1.346.606.826.616.74
Organon & CompanyUSD13.39-0.04-0.3013.3814.5013.3913.44
Orion Office REIT IncUSD2.88+0.01+0.172.573.252.832.90
Orion Ord ShsUSD7.16-0.28-3.766.409.366.817.44
Orla MiningUSD10.2350-0.1450-1.409.500010.250010.125010.3400
ORMAT TECHNOLOGIES INDEXUSD129.55+1.87+1.46125.94127.03127.85131.04
Oscar Health Ord Shs Class.USD28.54+0.14+0.4827.6028.3028.3029.53
OSHKOSH ORDUSD142.33+2.79+2.00138.34141.54138.02142.84
Osisko Develop CorpUSD2.56-0.09-3.402.182.912.512.63
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD72.46-0.81-1.1167.8979.8271.8773.19
Ouster Inc.USD47.68+1.11+2.3844.1145.0045.3051.50
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD124.56-3.58-2.79120.34124.63124.04129.71
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.07+0.07+1.403.665.694.785.18
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD234.05+5.03+2.20227.52238.50229.58235.69
PagerDuty Inc.USD8.27-0.21-2.487.328.948.148.80
PagSeguro Digital Ord Shs .USD8.81-0.02-0.178.628.878.688.97
PainReform Ord ShsUSD1.60-0.05-3.031.441.601.571.84
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD286.40-1.38-0.48281.43284.00284.26295.75
PAN AMERICAN SILVERUSD48.92-0.08-0.1644.0147.0648.2849.26
Pandora Media Inc.USD76.97+2.36+3.1666.0077.0374.2577.99
Par Pacific Holdings Inc.USD51.03+0.14+0.2846.0061.4349.9051.99
Park Aerospace Ord ShsUSD33.27+0.73+2.2330.1033.3031.8233.51
PARK HOTELS RESORTS ORDUSD14.58-0.15-0.9914.2414.5714.5614.86
PARKER HANNIFIN ORDUSD962.00+8.73+0.92935.37958.29949.34963.41
Parsons Corp.USD48.6600-3.5500-6.8046.880065.000048.130052.2300
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD123.84-1.02-0.81112.49138.10121.98125.87
Paymentus Holdings Ord Shs.USD20.21-0.87-4.1119.6520.3120.1121.39
Paysafe LtdUSD6.67-0.12-1.705.959.556.646.87
PBF ENERGY CL A ORDUSD39.25+1.96+5.2634.2243.8836.4239.30
Peabody Energy Ord ShsUSD24.12-0.68-2.7421.5923.8923.8524.77
Pedevco Corp.USD12.10+0.39+3.3311.2416.1111.7812.18
PEMBINA PIPELINE ORDUSD46.44+0.29+0.6234.3053.1845.8846.71
PennantPark Floating Rate .USD7.24-0.24-3.216.598.707.257.54
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.93-0.32-3.128.9910.939.9210.26
Pentair Ord ShsUSD74.04-0.28-0.3868.3674.0373.5374.73
Perfect Ord Shs Class AUSD1.665-0.015-0.891.5201.8201.6601.690
Performance Food Group Ord.USD102.62-1.00-0.9741.25124.83102.58105.14
Permian Basin Royalty Unit.USD25.30+0.33+1.3219.9025.6524.5925.52
Permian Resources Corporat.USD19.0000+0.5700+3.0916.870019.600018.440019.0000
Perrigo Ord ShsUSD9.60-0.66-6.398.7011.059.5810.20
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.035+0.085+2.882.2903.3102.9503.120
Petrobras - Petroleo Brasi.USD17.01+0.26+1.5516.8217.0816.6317.01
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD15.26+0.27+1.7714.6115.2014.9515.26
Pfizer Inc.USD25.07-0.14-0.5624.7824.9624.9625.31
PG&E Ord ShsUSD16.62+0.14+0.8514.8517.1016.4616.68
Philip Morris Internationa.USD173.17-5.23-2.93174.00181.00172.29178.89
PHILLIPS 66 ORDUSD168.31+2.17+1.31146.32193.21164.81169.14
Phinia Ord ShsUSD81.35+0.57+0.7172.2681.3380.6882.25
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 ShsUSD102.42+0.10+0.10100.90107.00102.28103.80
Pinterest Inc.USD19.53-0.74-3.6519.3319.4019.3020.41
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.13-0.37-2.1114.7317.1417.0818.10
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD154.46-1.01-0.65150.25153.73153.11157.82
Planet Fitness Ord Shs Cla.USD51.04-1.94-3.6650.1551.4150.8552.30
Planet Labs PBCUSD28.75+0.52+1.8427.2027.3826.7129.14
PNC FINANCIALSUSD234.65+2.61+1.12118.89290.67232.21235.46
Polaris Inc.USD68.78-2.58-3.6266.8568.4868.6471.01
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.12-0.01-4.680.100.120.110.12
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.16-0.02-0.0449.4479.8050.1150.70
POSCO ADR REPSG 1/4 ORDUSD57.84-2.85-4.7050.1957.8557.0258.35
Postal Realty Trust Ord Sh.USD23.01+0.22+0.9722.4936.5822.7023.21
PPG Industries Ord ShsUSD118.96+0.71+0.6094.98118.92117.74120.53
PPL Ord ShsUSD35.60+0.22+0.6135.3040.1335.2935.84
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--1.710.010.090.020.02
Primo Brands Class A Ord S.USD23.52-0.75-3.0916.4625.5423.5024.41
Primoris Services Ord ShsUSD108.28+6.98+6.8972.2273.49100.26109.07
Procore Technologies Inc.USD38.96-1.03-2.5838.6960.6438.3440.46
PROCTER & GAMBLE ORDUSD147.71-2.67-1.78148.59149.40147.57150.89
PROFOUND MEDICAL ORDUSD6.54-0.33-4.805.847.756.526.91
Progressive Ord ShsUSD207.38+2.51+1.23207.38215.00203.43210.28
ProLogis REIT Ord ShsUSD143.83+3.29+2.34140.53143.83140.31144.81
ProPetro Holding Corp.USD15.03+0.28+1.8612.6715.0014.4915.04
PROSHARES ULTPRO SH 20 YR .USD67.35+1.30+1.9859.85106.9267.2167.54
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.66+0.03+0.2214.3714.3813.3913.80
ProShares UltraShort Russe.USD21.20-0.40-1.8520.0122.0321.0221.48
PROTO LABS ORD (PRLB) USD81.67+0.61+0.7556.8081.6880.5382.15
Provident Financial Servic.USD23.02+0.30+1.3020.6525.0622.6423.12
Prudential Financial 4 125.USD16.29-0.19-1.156.5516.5716.2516.43
PRUDENTIAL FINANCIAL INCUSD108.26+1.73+1.62105.25108.80106.19109.35
Public Service Enterprise .USD80.61+0.72+0.9079.4183.4379.6880.98
Public Storage REIT Ord Sh.USD320.18+2.06+0.65310.00336.10317.27323.00
PULTEGROUP ORDUSD125.68-1.28-1.01122.61125.74125.06127.98
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD77.97+0.90+1.1767.7883.8176.9779.70
Q2 Holdings Ord ShsUSD42.10-0.76-1.7618.2955.3640.7943.13
QIAGENUSD36.46-0.50-1.3437.1537.2036.2836.94
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 ORDUSD740.47+38.22+5.44720.00744.21709.05742.73
QuantumScape Ord Shs Class.USD7.61-0.43-5.357.297.397.588.49
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD193.55-1.45-0.74193.29233.81192.90195.16
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD35.09+0.39+1.1234.4835.3534.7435.21
RALPH LAUREN CL A ORDUSD410.93-2.08-0.50404.00410.92408.65419.86
RANGE RESOURCES ORDUSD36.79+0.40+1.1031.9242.8736.0636.97
Raymond James Ord ShsUSD156.64+0.78+0.50155.08157.43155.80158.03
Rayonier IncUSD20.8950-0.0850-0.4118.290023.010020.835021.3000
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD181.89-3.71-2.00179.00181.81180.97185.71
Ready Capital Ord ShsUSD1.60-0.16-8.861.491.861.581.75
Realty Income REIT Ord ShsUSD60.57+0.33+0.5560.5062.5160.2661.05
Reddit Ord Shs Class AUSD170.13-4.83-2.76167.50168.24167.01182.30
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD13.01-1.34-9.3412.1312.2112.6014.03
Redwood Trust Inc.USD4.98-0.19-3.594.505.374.895.17
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.76+0.14+0.4928.1933.0228.5429.12
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD209.03-1.51-0.72206.12209.57207.16212.27
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 INCUSD204.35-0.59-0.29202.00222.00203.61206.14
Resideo Technologies Ord S.USD31.10-0.82-2.5529.9530.9431.0332.11
Resmed Ord ShsUSD188.41-0.22-0.12175.00190.95187.25190.73
Restaurants Brands Interna.USD71.87-1.57-2.1463.7981.4171.2073.63
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 .USD20.78-1.01-4.6420.2220.7020.7421.95
Rexford Industrial Realty .USD33.37+0.25+0.7532.6133.3833.0033.73
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD146.72-1.37-0.93141.14146.70143.68152.98
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.15+0.01+0.441.121.291.121.15
RingCentral Ord Shs Class .USD34.80-0.22-0.6329.2741.2433.4235.58
Rio Tinto PlcUSD99.33-0.75-0.7595.2495.2998.7499.80
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.15-0.04-0.449.109.189.119.29
RLX Technology American De.USD1.89+0.05+2.451.671.901.841.91
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD29.12-2.48-7.8326.5331.7029.0631.26
Roblox Ord Shs Class AUSD47.30-4.24-8.2246.7947.1646.0249.50
Rocket Companies Ord Shs C.USD13.35-1.07-7.4213.1113.2313.3214.23
Rockwell Automation AktieUSD477.99+4.20+0.89470.07477.11474.00479.59
Rogers Communications Non-.USD36.27-1.30-3.4632.4743.8336.2237.32
Rogers Ord ShsUSD166.37+3.69+2.27150.00164.00163.03169.00
ROLLINS ORDUSD44.38-0.58-1.2944.0052.5944.0944.56
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD325.09-5.17-1.56311.80358.21320.11333.62
Royal Bank of Canada Ord S.USD202.63+1.07+0.53183.80322.35200.75203.29
ROYAL CARIBBEAN CRUISES OR.USD309.51-3.00-0.96302.91305.94307.65315.47
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.USD30.53+1.44+4.9524.2435.2828.6330.93
RXO Ord ShsUSD25.77+0.38+1.5020.1225.8225.0326.09
Ryder System Ord ShsUSD265.11+1.74+0.66260.00263.99260.83267.58
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD407.36-3.56-0.87403.00407.50403.16411.70
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.30+0.02+0.0371.00114.8471.5672.71
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD7.01+0.31+4.556.017.226.767.14
Safehold Ord ShsUSD15.23-0.11-0.7214.8715.2815.1615.43
SALESFORCE.COMUSD150.13-1.65-1.09151.05152.00146.32153.87
Sally Beauty Aktie USD13.03-0.80-5.7812.6513.0112.8814.02
Samsara Ord Shs Class AUSD31.11-0.58-1.8330.0033.6530.8332.78
SandRidge Energy IncUSD13.90-0.12-0.865.5620.6113.7514.27
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD41.78-0.60-1.4241.9241.9540.8941.82
SAP ADR Representing 1 Ord.USD149.52-5.70-3.67153.10153.19149.19152.86
Saratoga Investment Ord Sh.USD22.09-0.01-0.028.8922.6022.0022.30
SASOL ADR REP 1 ORDUSD11.29+0.52+4.8311.0711.1311.1011.39
Savers Value Village Ord S.USD9.6300-0.5200-5.129.37009.64009.610010.2400
SCHLUMBERGER ORDUSD47.95-0.14-0.2946.9047.4947.2448.69
Schneider National Inc.USD35.45-0.23-0.6414.2640.1635.3136.27
Schweitzer Mauduit Interna.USD7.88-0.04-0.516.217.897.807.96
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD100.60-1.79-1.7575.36109.9098.34103.54
Scorpio Tankers Inc.USD82.48+1.90+2.3674.0087.5081.1083.31
Scotts Miracle Gro Ord ShsUSD62.71-1.98-3.0651.2270.5562.5364.19
Sea LtdUSD89.04-2.24-2.4586.5587.4088.7490.50
Seabridge Gold IncUSD29.32-0.34-1.1327.7528.8228.5829.81
Seadrill 2021 Ltd Register.USD39.87+1.33+3.4536.8063.4238.2339.96
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD54.55+2.14+4.0845.1469.3252.7854.62
See SES:xnys (SES AI Corpo.USD1.06-0.06-4.961.001.071.051.13
Select Energy Services Ord.USD18.47+0.77+4.3513.7219.9717.7118.54
SelectQuote Ord ShsUSD0.93-0.06-5.760.781.150.921.03
Sempra Energy Ord ShsUSD91.60+0.91+1.0090.25102.0290.0092.14
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD6.36-0.38-5.645.056.906.356.74
SENTINELONE CL A ORDUSD14.74-0.28-1.8614.5814.8714.4115.20
SEQUANS COMMUNICATIONS S A.USD2.97-0.13-4.192.593.142.943.12
Seritage Growth PropertiesUSD2.60-0.07-2.441.052.982.592.70
SERVICE COPR. INTL (SCI)USD73.16+0.54+0.7472.6586.8171.6673.82
SERVICENOW ORDUSD93.00-2.04-2.1593.1093.7591.4897.44
SFL ORDUSD11.24+0.43+3.939.7912.5410.9011.33
SHAKE SHACK CL A ORDUSD55.69-3.40-5.7553.5560.0055.5358.35
SharkNinja Ord ShsUSD138.5-2.3-1.65134.7138.6136.8141.8
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD79.66+0.85+1.0879.0279.0678.9079.99
Sherwin-Williams AktieUSD316.97-3.82-1.19307.46316.89315.71322.29
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD38.55-0.85-2.1638.0038.1938.3140.12
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD66.10-0.55-0.8325.7569.8664.4466.73
Shopify Subordinate Voting.USD107.98-0.87-0.80107.80109.55106.00111.58
Shutterstock IncUSD15.7600+2.5400+19.2112.820015.660015.000016.4700
Sibanye Stillwater LimitedUSD9.35-0.32-3.318.798.859.289.43
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD86.78-1.45-1.6484.3286.7286.5990.07
Silgan Holdings Inc.USD41.47-0.18-0.4340.3365.9341.1442.03
SILVERCORP METAL ORDUSD11.19-0.13-1.1510.5111.7011.0511.35
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD17.77-0.78-4.207.1527.9417.7218.51
SIMON PROPERTY GROUPUSD214.50+3.17+1.50209.64215.64212.00214.67
SiriusPoint Ord ShsUSD22.77+0.01+0.0411.8722.8422.7223.28
SiteOne Landscape Supply I.USD106.60-3.57-3.24104.11106.65105.78109.44
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.USD22.69-2.26-9.0420.4027.1322.6824.78
Sixth St SpecialtyUSD16.26-0.36-2.1414.8216.2816.2316.81
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 ShsUSD81.99-1.36-1.6379.9981.9581.8484.67
SL GREEN RLTY REIT ORDUSD49.58-0.98-1.9448.4349.5849.5150.75
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD27.52+0.38+1.4026.6230.4926.8827.85
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD45.41+1.21+2.7437.8145.3944.0045.50
SNAP ON ORD SHS USD390.85+3.60+0.93374.73390.70383.22391.92
SnapchatUSD4.63-0.03-0.644.564.584.524.81
Snowflake Ord Shs Class AUSD226.54-5.76-2.48222.50228.50225.19241.68
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)USD78.67-1.02-1.2865.9486.8477.8379.50
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD73.55-1.88-2.4973.1476.3673.0675.04
Sonoco Products Ord ShsUSD50.47-0.21-0.4143.9050.4649.8851.66
Sonoma Pharmaceuticals Inc.USD1.16+0.01+0.871.001.281.151.18
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD19.53-0.81-3.9619.5021.2419.4719.94
SOS Ltd - ADRUSD1.12+0.12+12.000.931.170.981.17
SOUTHERN COPPER ORDUSD189.91-3.02-1.57178.00188.00187.31191.96
SOUTHERN ORDUSD93.44+0.35+0.3893.00102.1592.8994.09
SOUTHWEST AIRLINESUSD48.57+0.60+1.2548.0049.4147.2349.61
Southwest Gas Holdings Ord.USD88.56+0.08+0.0987.2391.1088.3189.96
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD17.26-1.71-9.0115.0020.2916.5418.90
Spire Ord ShsUSD75.91-1.14-1.4874.8177.4275.8577.74
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.18-0.01-3.930.160.200.170.18
Spotify Technology Ord ShsUSD459.67-8.41-1.80447.00470.00447.11467.74
Sprinklr Ord Shs Class AUSD4.95-0.09-1.794.485.424.825.11
Sprott Physical Platinum &.USD13.21-0.22-1.6412.7212.9913.1013.35
Sprott Physical Silver Tru.USD20.62-0.38-1.8119.5521.7620.5721.28
Spruce Power Holding Ord S.USD2.79-0.11-3.791.124.442.752.95
SPX Technologies Ord ShsUSD246.4000+3.4300+1.41234.0900245.9100240.7550247.7300
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD65.37-0.58-0.8763.8265.6465.1367.09
STAG Industrial REIT Ord S.USD38.56+0.76+2.0137.7038.7737.6938.74
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.38-0.04-1.032.843.923.363.46
Standard Motor Products Or.USD38.84-0.57-1.4535.5040.7838.7139.85
STANLEY BLACK AND DECKER O.USD86.30-0.45-0.5283.9285.9686.2288.25
Star Group LPUSD12.61+0.15+1.1612.2014.9812.4012.69
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.USD16.64-0.07-0.3916.4016.6716.6216.82
STATE STREET STOCKUSD173.74+5.43+3.23154.56177.62170.12173.83
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD6.38+0.04+0.556.186.196.306.51
Stellus Capital Investment.USD8.22-0.13-1.563.329.158.168.54
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD8.02-0.21-2.496.779.337.768.49
Stepan Ord ShsUSD53.55-0.40-0.7352.9753.5153.2154.89
STERIS Ord ShsUSD200.42-2.19-1.08197.65213.99198.94202.04
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD79.78+1.39+1.7773.6473.7179.0581.17
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD82.30-0.50-0.6075.0082.3280.8183.12
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD304.65-3.15-1.02300.00326.90303.51311.82
StubHub Holdings Ord Shs C.USD11.3850-0.2950-2.5310.060012.150011.190011.8741
STURM RUGER ORDUSD40.46+0.27+0.6627.4447.1539.6640.95
Summit Hotel Properties In.USD6.57-0.07-0.986.4010.446.566.78
Sun Life Financial Ord ShsUSD77.52-1.43-1.8176.0077.7177.3778.75
SUNCOR ENERGY ORDUSD56.23+0.90+1.6347.9261.2354.6156.23
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD62.66-0.84-1.3255.0178.6962.2763.41
Super Group Ord ShsUSD13.78+0.46+3.4212.1015.7713.2713.88
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD8.32-0.66-7.307.909.498.308.96
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD38.82-0.85-2.1337.7038.5938.2939.66
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD77.99-0.72-0.9177.4480.0077.9479.20
T1 Energy Ord ShsUSD10.3850+1.0350+11.079.51009.58009.210010.9000
TAIWAN SEMICONDUCTOR MNFTG.USD467.52+5.40+1.17442.01443.00465.17476.79
Takeda Pharmaceutical Co L.USD15.46-0.17-1.0913.8115.8615.3915.60
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.46+0.27+2.888.2010.008.939.54
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.03+0.26+1.895.6317.2013.7714.07
TANGER FACTORY REITUSD39.30+0.17+0.4338.4039.4938.8539.56
Tapestry Inc.USD149.22+5.72+3.99146.50149.21143.20149.57
Targa Resources Ord ShsUSD264.23+5.65+2.19164.61283.00256.40264.58
TARGET ORDUSD129.77-0.98-0.75129.17130.52129.39134.02
Taseko Mines Ord ShsUSD6.98-0.16-2.245.966.856.867.17
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD68.44+0.74+1.0951.2283.5867.4368.91
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD212.73-4.91-2.26179.25229.04210.66216.99
Team Inc.USD16.67-0.01-0.0612.8019.9516.6717.50
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD67.36+2.19+3.3658.4769.1064.9867.42
TECK RESOURCES CL B ORDUSD63.55-0.81-1.2654.0762.3562.4563.62
Tecnoglass Ord ShsUSD46.27+0.30+0.6544.8845.9845.4546.96
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD77.56+3.11+4.1774.4379.5075.0078.74
Tekla Healthcare Investors.USD20.26+0.07+0.3518.6021.8420.1220.35
Teladoc Health Inc.USD7.57-0.51-6.266.758.227.548.15
TELECOM ARGENTINA SAUSD13.28-0.47-3.4211.5713.2012.9714.11
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD616.90-2.68-0.43555.94616.65608.05624.88
TELEFLEX ORDUSD121.83-5.17-4.07119.24130.00120.86126.43
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.13-0.75-5.0412.8114.4314.0814.39
Telephone and Data Systems.USD38.94-0.66-1.6520.0046.0038.7740.11
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.35-0.20-1.6911.2012.6511.3311.55
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.37-0.36-4.128.108.218.318.60
Tenet Healthcare Corp.USD178.8500+6.2800+3.64128.0300200.8100171.7500178.9900
Tenneco Ord Shs Class AUSD39.69+1.40+3.6622.8845.1638.2540.06
Teradata Corporation Aktie.USD29.70-1.19-3.8426.0543.4229.0130.97
Terex Ord ShsUSD68.95+2.13+3.1966.3368.5266.0869.91
TERNIUM ADR REPRESENTING T.USD46.65+0.35+0.7628.9057.5345.5747.55
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.32+0.08+0.788.9611.2010.0010.35
Teucrium Soybean FundUSD24.32+0.05+0.2124.1424.6824.2624.35
TEVAUSD32.21+0.73+2.3231.9432.0731.2832.39
Texas Pacific Land USD361.00+5.89+1.66353.30396.20348.46361.24
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD86.93-2.54-2.8476.7086.9385.9488.78
TFI International IncUSD146.8400+1.4400+0.9980.0000146.8400144.9600147.6000
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 ORDUSD44.84-0.33-0.7343.6871.2644.7345.86
The Magnum Ice Cream Compa.USD16.35-0.42-2.5016.2216.3216.0516.65
The Travelers Companies In.USD310.65+2.84+0.92305.04312.78307.67313.66
The Walt Disney Co.USD102.42-1.47-1.42101.46102.42101.51104.31
Thermo Fisher Scientific O.USD464.06-0.55-0.12460.50504.75458.91468.35
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD72.57+0.19+0.2670.5272.1470.1773.27
TIC Solutions Ord ShsUSD8.05-0.38-4.457.089.338.048.36
Tidewater Ord ShsUSD66.33+1.66+2.5755.3372.6463.2166.56
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.65+0.22+4.974.026.454.364.70
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD141.94-0.42-0.30138.03141.40140.57144.25
TITAN INTERNATIONAL ORDUSD7.56-0.02-0.203.038.187.467.68
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD164.26+0.45+0.27159.91165.40164.06167.29
TKO Group Holdings Ord Shs.USD197.38-1.41-0.71195.00197.26195.80200.73
Toast IncUSD24.24-0.42-1.7023.9026.3423.9125.07
TOL BROTHERSUSD151.92-3.75-2.41136.27151.91151.16156.22
Toro Ord ShsUSD92.16-0.45-0.4991.2792.1991.2693.68
TORONTO DOMINION ORDUSD119.62+0.33+0.28106.64131.59119.17120.20
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.54+0.22+0.959.4637.3823.5123.68
TotalEnergies ADRUSD80.68+0.25+0.3180.2980.3480.3081.20
TOYOTA MOTOR ADRUSD169.89-4.05-2.33168.05168.50169.70172.28
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.49-0.42-2.2219.5819.6217.5919.48
Trane Technologies Ord ShsUSD491.14+7.74+1.60471.41500.00481.65495.55
TransDigm Group Ord ShsUSD1 295.83-32.48-2.451 147.251 443.711 281.941321
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.40+0.09+1.605.355.405.235.41
Travel Leisure Ord ShsUSD74.71-2.00-2.6172.0074.7074.6477.23
Trex Ord ShsUSD46.42-0.71-1.5118.5646.3946.2647.57
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 ShsUSD3.7050-0.0850-2.243.30004.00003.67013.8260
TRINET GROUP ORDUSD43.12-2.17-4.7934.0050.1442.9044.68
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD29.87-0.18-0.6028.2329.3229.1729.89
TriplePoint Venture Growth.USD4.76-0.25-4.904.135.284.755.04
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.34-0.06-0.817.257.507.087.41
Truist Financial Ord ShsUSD48.75+0.42+0.8747.8050.4248.3249.18
Trulieve Cannabis Subordin.USD9.1150-0.9850-9.759.100010.24009.020010.1000
TRX Gold Ord ShsUSD0.89-0.03-3.220.800.960.880.92
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD81.47+3.48+4.4676.6180.8578.0981.61
Twenty One Capital Ord Shs.USD5.720+0.200+3.625.2506.0305.6606.003
TWILIO INCUSD183.63-2.54-1.36156.55200.00179.20188.96
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD275.25-3.66-1.31265.32310.45270.71280.29
Tyson Foods Ord Shs Class .USD55.49+0.03+0.0553.5561.4555.2256.01
Uber Technologies Ord Shs .USD71.45-0.19-0.2770.5071.0070.8572.45
Ubiquiti Ord ShsUSD578.75-10.71-1.82541.75598.00573.38592.00
UBSGROUPUSD51.13+0.33+0.6550.4850.5250.8451.24
UDR AktieUSD37.74+0.18+0.4736.8837.9237.1437.74
UGI ORDUSD33.78-0.03-0.0933.2934.8633.5134.15
UiPath Inc.USD10.15-0.12-1.1710.0210.1410.0010.52
UL Solutions Ord Shs Class.USD89.69-1.65-1.8189.42142.6388.6092.06
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.91-0.15-2.485.755.845.866.03
Unifirst Ord ShsUSD260.83-0.17-0.07258.20414.99259.72264.15
Unilever ADR Reptg 1 Ord S.USD57.71-0.69-1.1858.3758.3957.6458.36
UNION PACIFIC (UNP)USD260.05+3.17+1.23240.00259.95255.22262.64
Unisys Ord ShsUSD3.48-0.07-1.841.403.983.383.58
UNITED MICROELECTRONUSD27.48+3.40+14.1225.6026.0026.8028.28
United Natural Foods Inc.USD50.98-0.73-1.4140.4059.7050.9353.56
United Parcel ServiceUSD107.21+2.35+2.24105.16106.93104.90108.80
United Rentals Ord ShsUSD1 093.73+16.92+1.571 062.281 088.301 074.901 096.68
United States AntimonyUSD7.7950-0.0550-0.707.20007.59007.46507.8800
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD406.67+5.71+1.42404.27406.00402.14409.46
Unity Software Ord ShsUSD27.13-0.35-1.2726.4227.0226.3827.63
Universal Corp.USD51.54-0.63-1.2051.1555.0051.4152.65
Universal Health Realty In.USD38.13+1.02+2.7537.4044.1737.3638.27
Universal Health Services .USD142.53+1.36+0.96140.00155.00140.83142.90
Universal Security Instrum.USD4.79-0.22-4.391.915.804.715.01
Unum Ord ShsUSD90.59+0.61+0.6780.4890.7690.0591.38
Unusual Machines IncUSD22.7200-2.2600-9.0521.000022.540022.290124.9000
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.43-0.08-5.001.361.431.421.52
URANIUM ENERGY ORDUSD11.49-0.53-4.3710.5011.2211.4311.87
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD58.67+0.53+0.9153.2760.0058.2559.10
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD25.65+0.59+2.3518.7039.8824.8225.94
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.04-0.18-8.112.022.392.042.22
V2X Inc.USD82.0850-3.4650-4.0577.0000130.380081.820087.5017
VAALCO ENERGY ORDUSD5.44-0.15-2.604.815.755.435.73
Valaris Ord ShsUSD79.92+1.36+1.7365.8581.4177.7280.19
VALE ADR REPTG ONE ORDUSD15.72+0.30+1.9115.3016.0015.5215.86
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD243.64+7.34+3.11225.00263.77233.95243.80
Valhi Ord ShsUSD13.20-0.34-2.485.3114.1013.0613.82
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 ORDUSD153.03-0.27-0.18151.15153.20151.15156.63
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD82.98+1.38+1.6970.7089.3580.8283.17
Venture Global IncUSD11.24+0.22+2.0010.9211.0810.9011.37
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD102.7100+8.8400+9.4273.1600118.970095.9300106.0000
Veralto Ord ShsUSD82.96-1.06-1.2674.5096.5081.5883.91
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD45.35-0.02-0.0445.2645.9545.1545.89
Vermilion Energy Ord ShsUSD9.86+0.03+0.318.7410.639.7210.00
Versigent Ord ShsUSD45.4400-0.4500-0.9818.270050.000044.850047.1900
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.09-0.07-3.021.862.122.052.17
Vertiv Holdings CoUSD358.18+25.13+7.55333.20335.91338.00358.54
VF Ord ShsUSD17.02-0.31-1.7915.1917.0216.8017.33
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.12-0.16-0.6126.0526.2226.0826.55
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.25-0.08-0.6013.0314.3613.1113.44
Virgin Galactic Holdings I.USD3.18-0.39-10.813.013.023.043.36
Virtus AllianzGI Artificia.USD28.33+0.03+0.1126.6929.5728.1228.60
Virtus AllianzGI Diversifi.USD28.13-0.06-0.2125.8330.2327.9328.52
Virtus AllianzGI Equity & .USD26.43+0.43+1.6524.3227.5626.1026.78
Visa Inc.USD327.50+0.26+0.08325.37327.00325.86333.00
Vishay Intertechnology Ord.USD64.28-0.62-0.9659.6060.5062.5569.40
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD167.21+3.69+2.26160.46161.15162.90170.50
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD16.0000-0.0100-0.0614.180017.840015.760016.2350
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.5350-0.0150-0.423.35003.66003.49003.5800
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.35-0.09-5.941.201.591.321.45
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD37.56-0.25-0.6636.7237.5837.2937.98
Voyager Technologies Ord S.USD34.5650-3.0050-8.0030.090036.140032.725037.3100
Vulcan Materials AktieUSD304.27+1.43+0.47272.50304.40298.57307.03
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.42+0.20+0.2855.5286.8470.7571.73
W&T Offshore Inc.USD3.32+0.11+3.272.943.793.193.34
Wal-Mart Stores Inc.USD117.18-0.08-0.07117.55118.64116.95118.40
Walker & Dunlop Ord ShsUSD51.60-0.36-0.6950.1551.8350.5852.83
Wallbox Ord Shs Class AUSD3.85+0.13+3.492.756.003.564.25
Washington Prime Group Ord.USD--
Waste Connection USD153.49-0.48-0.31152.00243.95152.75154.32
Waste Management Ord ShsUSD213.21-1.39-0.65210.00216.07212.81215.10
Water Corp Ord ShsUSD358.31+2.87+0.81283.50417.91353.53360.24
Wayfair Ord Shs Class AUSD85.09-3.43-3.8774.9993.0084.8089.95
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD113.06+0.89+0.79111.35121.53111.97113.83
Wells Fargo & Co.USD83.86+1.66+2.0177.5083.8582.6984.13
WELLTOWER ORDUSD211.65+5.00+2.42195.00215.87206.21212.49
WESCO International Inc.USD369.41+4.05+1.11359.43367.76362.43371.07
West Fraser Timber Ord ShsUSD68.74-1.46-2.0852.2568.7168.6370.29
West Pharmaceutical Servic.USD329.64+1.69+0.52311.60333.00324.68329.86
Western Alliance Ord ShsUSD78.74-1.17-1.4671.3283.0078.4580.61
Western Copper and Gold Co.USD2.34-0.03-1.272.083.072.282.36
WESTERN UNION ORDUSD7.07-0.06-0.777.057.137.057.22
WESTINGHOUSE AI (WAB)USD276.76+2.93+1.07210.34285.00271.13278.98
Westlake Chemical Partners.USD22.57-0.03-0.139.0824.0022.2622.77
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.09-0.49-2.647.3221.3416.0818.90
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD130.07+2.54+1.99126.43130.00126.26130.49
WeyerhaeuSer REITUSD24.22-0.10-0.4123.7024.2624.1924.80
Wheaton Precious Metals Ak.USD121.72-0.85-0.69117.00119.52117.03121.94
Wheels Up Experience Ord S.USD7.31-0.54-6.826.3610.257.297.85
WHIRLPOOL ORDUSD36.58-2.28-5.8736.0036.9936.4038.99
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD74.93+1.81+2.4866.7684.1172.6675.79
Williams Sonoma Ord ShsUSD226.05-0.87-0.38128.55275.00223.41228.85
Winnebago Industries Ord S.USD28.34-0.33-1.1511.3934.0027.9728.64
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD53.00-4.42-7.6948.2149.0051.3860.25
Wolverine World Wide Ord S.USD17.31-0.29-1.6516.8217.3117.1117.55
Woodside PetroleumUSD20.24+0.19+0.9517.8422.7919.9620.32
Woori Financial Group Inc.USD60.05-2.50-4.0024.1869.9059.3561.00
Workiva Inc.USD45.97-1.40-2.9644.6047.6944.6248.01
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD61.49+1.09+1.8056.0097.7659.8861.95
Worthington Steel Ord ShsUSD40.22-0.51-1.2539.1040.0539.6141.08
WPP ADR Representing 5 Ord.USD18.04+0.07+0.3917.8817.9217.9718.37
WR Berkley Ord ShsUSD67.14-0.04-0.0665.3567.0067.0068.04
WW Grainger Ord ShsUSD1 341.85-23.56-1.73920.001 341.421 339.471 377.08
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.20-0.04-0.2015.8118.5517.0917.23
XCEL ENERGY ORDUSD78.81+1.40+1.8177.6383.0077.1779.07
Xerox Holdings Ord ShsUSD3.06+0.04+1.322.703.203.003.13
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD13.38+0.17+1.2912.6112.6413.0913.58
XPO Logistics Ord ShsUSD200.98+1.48+0.74163.50200.12197.64204.46
Xylem IncUSD111.71+0.29+0.26108.66111.32110.50112.19
Yalla Group Ltd. - ADRUSD5.17-0.12-2.184.596.515.135.30
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD47.93-1.04-2.1236.7847.9547.9048.92
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD28.9100-1.8900-6.1425.420031.310027.285030.4900
YPF Sociedad Anonima ADR E.USD49.48-0.97-1.9247.5055.3049.0350.91
Yum China Holdings Inc.USD41.54-1.40-3.2540.0045.0041.5242.50
Yum! Brands Inc.USD150.76-1.23-0.81134.45164.44149.51152.00
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.80-0.03-0.623.946.104.675.10
Zeta Global Holdings CorpUSD18.4400-0.4600-2.4318.200018.380018.023419.3700
ZIM Integrated Shipping Se.USD25.26+0.92+3.7822.9727.4324.3425.35
ZIMMER HOLDINGS INCUSD87.12-0.85-0.9784.2194.0087.0588.77
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD2.99-0.06-1.971.824.812.953.11
Zoetis Ord Shs Class AUSD75.89-2.82-3.5875.1180.2675.6478.46
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.25+0.25+1.1119.5623.9821.6922.39
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ
2026. június 18.
Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

SZTORI

Kedden újra összeül a Monetáris Tanács és...

2026. június 22.
Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

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

PODCAST

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

2026. június 17.
Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

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

2026. június 19.
Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

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

2026. június 22.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF354.17+1.05HUF
USDHUF310.36+0.77HUF
OTP44 240-1.51HUF
MOL3 766-1.36HUF
RICHTER11 830-0.25HUF
MTELEKOM2 752-1.15HUF
ERSTE BANK AG115.00-1.29EUR
BUX137 866.62-1.17
DAX24 775.26-1.45EUR

TermékUtolsó árVált.%Deviza 
BUX137 866.62-1.17
DAX24 775.26-1.45EUR
ATX6 446.39-2.25

TermékUtolsó árVált.%Deviza 
OTP44 240-1.51HUF
MOL3 766-1.36HUF
RICHTER11 830-0.25HUF
MTELEKOM2 752-1.15HUF
VIENNA INSURANCE GRP.23 050.0000+5.73HUF
4IG1 871-2.50HUF

TermékUtolsó árVált.%Deviza 
EURHUF354.17+1.05HUF
CHFHUF383.53+0.64HUF
USDHUF310.36+0.77HUF
EURUSD1.1414-0.12USD
EURCHF0.9236-0.05CHF
EURGBP0.8629+0.03GBP

TermékUtolsó árVált.%Deviza 
EBNDQTS197 200+46.97HUF
EBDAXTS1223 836+46.75HUF
EBEURHUFTL6999+43.48HUF
EBSILVTL0463 130-28.13HUF
EBEURUSDTL5323-25.81HUF
EBUSDHUFTL5730-21.05HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.694.56-1.28EUR
ISHARES CORE MSCI WORLD UC.123.30-1.41EUR
Vanguard FTSE All-World UC.163.04-1.81EUR
BTCetc Bitcoin Exchange Tr.48.49-3.54EUR
iShares NASDAQ 100 UCITS E.1 487.40-2.14EUR

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

Hazai pályán is piacot veszítenek az európai gyártók

Májusban 3,2%-kal bővült az új autók értékesítése az EU-ban. Az elektromos autók eladása 42,9%-kal, a hibrideké 9,7%-kal...

2026. június 23.

EURHUF: jön az MNB kamatdöntése

A hazai piacon tegnap még nem, ugyanakkor ma reggel már a forint...

2026. június 23.

EURUSD: újfent erősödött a dollár

A nemzetközi devizapiacon hétfőn enyhén tovább erősödött a...

2026. június 23.

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

Hazai pályán is piacot veszítenek az európai gyártók

Májusban 3,2%-kal bővült az új autók értékesítése az EU-ban. Az elektromos autók eladása 42,9%-kal, a hibrideké 9,7%-kal ugrott meg. Az...

2026. június 23.
Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

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

2026. június 15.

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

VIDEÓ

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

2026. június 22.

Chart

OTP: Csúcsra törhet

CHART

A múlt héten az OTP már elkezdte megközelíteni a mindenkori történelmi csúcsot, azonban...

2026. június 22.

MOL: Csökkenő trendben

CHART

Hetek óta csökkenő trendben mozog a MOL árfolyama, amit a NIS tárgyalásokról szóló...

2026. június 22.

Richter: Nem képes fordulni

CHART

Kudarcba fulladt a Richter emelkedési próbálkozása és a csökkenő trendcsatorna felső éléről...

2026. június 22.

MTel: Elérkezett a részvényvisszavásárlás utolsó hete

CHART

Történelmi csúcs közelében oldalazik a Magyar Telekom árfolyama. A héten még extra keresletet...

2026. június 22.

BUX: Érik az új csúcs

CHART

A 137,5 ezer pontos támaszszintről indulhat ismét emelkedésnek a BUX index, melyben az OTP játszhatja a...

2026. június 22.

S&P 500: Egyszer fent, egyszer lent

CHART

Múlt hét pénteken az USA és Irán megállapodásának hírére felpattant az...

2026. június 19.

Agrár sarok

Békejobb

Békejobb

AGRÁR SAROK

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

2026. június 15.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

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

2026. június 9.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.

Videó

Nagy emelkedés után jöhet a visszaesés?

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

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

2026. június 9.
A jövő építőkövei - Befektetés a stratégiai fémek világába

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

Az új befektetési alapunk, az Erste Strategic Metals kapcsán beszélgettünk arról Molnár...

2026. június 3.
Még mindig VONZÓ a magyar piac?

Még mindig VONZÓ a magyar piac?

VIDEÓ

Miró József vezető elemzőnkkel tárgyaltuk ki, hogy milyen első negyedéves gyorsjelentéseket...

2026. június 1.

Sztori

Nagy meglepetést hozott a májusi inflációs adat

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

2026. június 9.
A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

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

SZTORI

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

2026. június 8.
Lefelé korrigált az ipar teljesítménye áprilisban

Lefelé korrigált az ipar teljesítménye áprilisban

SZTORI

Az áprilisi ipari termelési adatokat tette ma reggel közzé a KSH....

2026. június 5.

Elemzés

Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

2026. június 4.
Nagy dobásra készül az Nvidia, visszavág a trónkövetelőknek a mesterséges intelligencia úttörője

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

ELEMZÉS

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

2026. június 2.
Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

A DAX index komponensei közül számos vállalat már ki is...

2026. május 14.

Podcast

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

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

PODCAST

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

2026. május 20.
Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

2026. május 13.
Indul a hazai gyorsjelentési szezon – mennyire hatott az iráni válság?

Indul a hazai gyorsjelentési szezon – mennyire hatott az iráni válság?

PODCAST

A BUX történelmi csúcson van, miközben a céges eredmények romlanak, általában egyedi...

2026. május 6.

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