Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.07+0.04+1.721.702.302.012.10
3M Co.USD165.52-0.94-0.56164.00169.81165.00167.63
A K A BRANDS HOLDING ORDUSD10.55-0.19-1.778.7320.0010.0110.71
A.O. Smith AktieUSD76.30-0.90-1.1765.0082.0675.0177.60
A10 Networks Inc.USD19.28+0.29+1.5319.0919.4518.7519.36
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD114.77+0.19+0.17114.94117.00114.35116.02
ABBVIE ORDUSD227.10-1.34-0.59225.00234.00226.48232.55
ABERCROMBIE AND FITCH CL A.USD95.87+0.88+0.9395.00101.0093.3196.50
Abundia Global Impact Grou.USD3.430-0.010-0.293.4105.0003.3003.535
ACCENTURE CL A ORDUSD191.59-5.14-2.61191.58210.90188.73196.82
ACTINIUM PHARMACEUTICALS I.USD1.16+0.09+7.940.951.271.061.17
ADC Therapeutics Ord ShsUSD4.28-0.11-2.514.194.584.244.44
ADECOAGRO ORDUSD8.97-0.17-1.867.1510.198.869.15
Adient PlcUSD24.8100-0.0800-0.3224.550025.030024.310025.0450
ADT Ord ShsUSD7.94+0.06+0.766.328.007.837.95
Advance Auto Parts AktieUSD50.43-3.35-6.2334.0065.0050.1953.29
ADVANSIX ORDUSD18.14+0.23+1.2814.0419.8017.5518.24
Aegon ADRUSD7.61+0.19+2.497.587.607.507.61
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD16.37+0.10+0.5816.3716.5216.2616.47
Aeva Technologies Ord ShsUSD13.64+0.58+4.4413.2013.6613.2213.75
AFLAC ORDUSD112.48+0.02+0.02110.98113.52110.93113.02
AG Mortgage Investment Tru.USD8.00-0.01-0.127.558.877.918.10
AGCO ORDUSD133.93-2.01-1.48110.20136.17132.14136.61
AgEagle Aerial Systems Inc.USD1.01+0.01+0.500.951.251.001.03
AGILENT TECHNOLOGIES ORDUSD124.70+0.30+0.24120.00160.00123.44125.59
agilon health Ord ShsUSD0.50+0.10+26.600.471.200.390.53
Agnico Eagle Mines LimitedUSD240.49-3.66-1.50240.55242.90239.66245.61
Agree Realty REIT Ord ShsUSD79.57+0.31+0.3976.0180.4578.4179.65
AIR LEASE CL A ORDUSD64.84-0.05-0.0764.8264.9664.8264.92
AIR PRODUCTS AND CHEMICALS.USD280.27+0.80+0.29163.00285.00276.48282.92
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD213.09-2.06-0.96141.26449.98207.76216.30
Alamos Gold Ord Shs Class .USD50.01-0.55-1.0947.2652.1049.8751.00
ALASKA AIR GROUP ORDUSD54.32+1.81+3.4553.1858.5052.0954.95
Albany International Ord S.USD56.95+2.12+3.8745.6856.9052.4857.07
ALBEMARLE ORDUSD195.85+9.02+4.83194.00194.91195.29206.00
Albertsons Companies IncUSD17.70-0.97-5.1717.6019.0017.5718.56
Alcoa Ord ShsUSD64.91+3.50+5.7064.9065.8662.3466.22
ALCON AGUSD86.26+2.13+2.5386.2786.3585.1587.49
Alexandria Real Estate Equ.USD54.06+0.34+0.6351.0056.8452.5154.16
Algonquin Power Utilities .USD6.82+0.02+0.296.727.206.756.85
Alibaba Group Holding Ltd.USD152.30-0.81-0.53147.14147.34150.96153.55
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD160.08-0.96-0.60159.75163.00159.20164.26
Allegion Ord ShsUSD155.70-3.16-1.99153.73157.81153.54159.20
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD31.54+0.18+0.5728.7434.3031.3431.60
Allison Transmission Holdi.USD122.77+0.78+0.64110.00147.07121.07124.68
Allstate Corp.USD209.50-0.32-0.15205.00212.07206.71211.21
ALLY FINANCIAL ORDUSD41.50+0.99+2.4340.9041.9940.6141.66
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD175.57-5.06-2.800.15184.00174.96182.22
ALPHA PRO TECH ORDUSD5.18+0.14+2.684.615.704.975.26
Alpine Income Property Tru.USD19.87-0.11-0.5518.0019.8519.7120.09
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.9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD18.96-0.36-1.8616.3232.0018.6519.85
Altria Group Inc.USD69.71+0.46+0.6669.2469.9968.3469.98
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.61-0.05-1.882.403.802.542.71
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.21-0.03-0.773.223.243.183.22
Ambow Education American D.USD2.18+0.14+6.761.952.692.052.25
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.17-0.01-0.431.141.181.161.21
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD48.82-0.71-1.4348.2551.0047.6549.35
Amentum Holdings Ord ShsUSD29.51-0.68-2.2428.5030.3829.3130.68
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD111.49+0.22+0.20110.64113.12109.65112.00
AmerescoUSD32.85-0.39-1.1727.9335.0032.6733.60
AMERICA MOVIL ADR REP 20 S.25.32-0.17-0.6724.2926.2524.9425.62
American Assets Trust REIT.USD19.69+0.44+2.2917.8423.8019.2019.72
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD24.03+0.27+1.1223.8024.2823.7324.28
AMERICAN ELECTRIC POWER OR.USD132.46+0.07+0.05129.82132.88130.27132.85
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD327.10+6.62+2.07327.58333.00322.32329.13
AMERICAN FINANCIAL GROUP O.USD131.76+0.91+0.70110.20143.82129.66132.16
American Homes 4 Rent REIT.USD29.81-0.05-0.1729.8430.9129.4830.05
American International Gro.USD80.16+0.32+0.4078.5280.5078.9380.44
AMERICAN REBEL HOLDINGS OR.USD0.19+0.04+24.330.180.220.160.22
American States Water Co.USD74.23+0.30+0.4169.6074.2072.2974.28
AMERICAN TOWER CORP.USD182.47-7.72-4.06180.00190.00182.29191.65
AMERICAN WATER WORKS ORDUSD134.26+0.18+0.13122.00135.00131.35134.32
American Well Corp.USD5.48+0.06+1.114.816.115.215.50
AMERICAS GOLD AND SILVER O.USD8.92+0.20+2.248.849.148.799.19
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD478.32+12.08+2.59471.45544.09466.49479.09
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD152.68+1.18+0.78152.00154.00148.81154.05
Amprius Technologies Ord S.USD11.05+0.25+2.3111.0511.4910.9411.59
AMTD Digital 5 American De.USD1.77+0.08+4.441.691.901.651.77
ANGLOGOLD ORDUSD124.44-0.26-0.21123.29123.66124.34128.54
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD78.61-2.05-2.5479.0679.1178.3279.38
Annaly Capital Management .USD23.01-0.02-0.0722.0023.1922.5323.05
Annovis Bio Ord ShsUSD2.89+0.21+7.842.784.002.703.00
Antero Midstream Ord ShsUSD22.28+0.16+0.7217.7422.4021.8222.33
Antero Resources Aktie USD34.41+0.58+1.7031.5037.4333.5434.54
Aon Ord Shs Class AUSD324.56+5.23+1.64278.04370.00317.78325.04
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD5.75+0.17+3.055.258.005.475.76
APOLLO COMMERCIAL REAL EST.USD10.66+0.02+0.1410.4010.8810.5810.72
Apollo Global Management O.USD117.31+3.18+2.79113.59121.04114.70118.92
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD12.25+0.10+0.7812.1312.3612.0812.29
Applied Industrial Technol.USD280.9-1.4-0.50261.6283.3278.0284.3
Aptiv Ord ShsUSD76.45-1.24-1.6075.5580.0075.8978.12
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
ARBOR REALTY REITUSD7.16-0.14-1.857.127.927.117.35
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD67.11+1.92+2.9567.1267.2066.3167.60
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD7.10-0.09-1.257.057.077.097.32
Archer Daniels Midland Akt.USD67.48-0.54-0.7966.4368.1165.8868.57
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD20.27+0.08+0.3719.0524.3820.0820.84
Ares Commercial Real Estat.USD5.10+0.08+1.494.525.535.005.10
ARGAN ORDUSD442.00-5.61-1.25350.00459.99440.69459.75
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD22.10+0.66+3.0821.6822.6021.5222.44
ARISTA NETWORKS INC. USD132.89+4.12+3.20132.00136.00128.64133.78
Arlo Technologies Ord ShsUSD11.90+0.29+2.4511.4521.9011.4912.04
ARMOUR Residential REIT Or.USD18.00-0.19-1.0217.8518.2617.7918.18
ARROW ELECTRONICS ORD SHSUSD154.11-2.79-1.78147.40165.49152.17158.99
ARTHUR J GALLAGHER ORDUSD218.11+2.13+0.99207.40262.00213.58218.31
Artisan Partners Asset Man.USD41.02+0.96+2.4040.6041.3739.8541.08
Asana IncUSD7.17+0.15+2.073.997.336.777.32
ASE Industrial Holdings Co.USD25.09+0.27+1.0925.1025.6525.0125.29
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD2.94-0.01-0.342.505.002.873.03
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD2.57-1.00-27.952.223.222.302.86
ASSURANT ORD224.14+1.29+0.58221.29225.55220.92224.76
ASTRAZENECAUSD206.09-0.52-0.25206.53206.63205.30207.55
At Home Group Inc.USD--
AT&T Inc. USD27.89-0.47-1.6427.5028.0927.7028.29
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD65.04-1.12-1.6964.3765.6064.8066.67
Atlas Crest Investment Ord.USD11.27+0.22+1.999.6211.7910.7911.34
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD182.11+0.09+0.05180.44183.73180.09182.48
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.USD20.11-0.66-3.1819.8023.3320.0921.01
AUTOZONE ORDUSD3 670.00-114.42-3.023 638.433 900.003 638.433 769.00
AVALONBAY COMMUNITIES REITUSD178.31+0.73+0.41171.03180.70176.22178.85
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.06-0.06-0.607.8011.008.919.16
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord Shs192.83-4.62-2.34193.00196.00191.38197.51
Avient Ord ShsUSD41.66-0.65-1.5241.0047.5041.2142.66
AVINO SILVER AND GOLD MINE.USD8.89-0.08-0.848.8211.008.839.14
Avista Ord ShsUSD40.60-1.56-3.6940.2442.2240.1941.54
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.73+0.11+16.820.752.090.670.75
Axalta Coating Systems Ord.33.73-0.46-1.3533.2834.2033.5134.63
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD95.17+3.89+4.2692.5997.5391.3595.36
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD5.31+0.04+0.765.005.505.145.32
B2GOLD ORDUSD6.20+0.11+1.725.756.456.026.23
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD155.9-2.5-1.57139.5155.6154.3161.0
Baker Hughes Co.USD64.81+0.09+0.1464.7065.6864.1365.48
Bakkt Holdings IncUSD10.85+0.75+7.439.9011.8010.2511.25
BALL ORDUSD--
Banc of California Inc.USD19.62+0.42+2.1917.7321.6719.2719.66
Banco BBVA Argentina ADRUSD16.45-0.48-2.8414.6817.9916.3017.30
BANCO BILBAO VIZCAYA ARGEN.USD23.77+0.24+1.0223.5723.6023.5123.81
Banco BradescoUSD4.11-0.01-0.243.854.224.094.16
Banco Macro ADR Representi.USD89.29-1.04-1.1587.8795.0088.4092.40
BANCO SANTANDER BRASIL ADR.USD6.73-0.11-1.545.927.596.656.84
BANCO SANTANDER CENTRAL HI.USD13.21+0.70+5.6012.9913.0112.8913.24
Bank Amer DS Repstg 1 1000.USD17.80+0.05+0.2816.2619.5617.7517.83
Bank of AmericaUSD51.71+1.30+2.5751.6951.9450.3151.77
Bank of Hawaii Ord ShsUSD78.16+1.33+1.7366.5082.0076.6878.25
BANK OF MONTREAL ORDUSD148.11+5.81+4.08142.00148.00144.38149.01
Bank of Nova ScotiaUSD75.91+0.53+0.7074.6080.0074.9175.96
Bank of NT Butterfield & S.USD51.89+0.89+1.7450.1056.8851.0552.15
BARCLAYS ADR REP 4 ORDUSD25.63+0.49+1.9525.6025.6125.2625.75
BARK Ord ShsUSD0.79+0.03+3.920.750.800.760.81
BARRICK GOLD ORDUSD56.17-0.79-1.3954.9356.1854.9958.17
BARRICK GOLD ORD8.73-0.01-0.117.969.768.628.87
BARRICK MINING ORDUSD49.82+0.11+0.2149.5049.6049.6650.57
Bath And Body Works Ord Sh.USD22.67-0.60-2.5622.5524.7022.5323.25
Bausch Health Companies Or.USD6.10+0.08+1.335.526.735.986.25
Bausch Lomb Ord ShsUSD18.60+0.16+0.8415.5520.6218.5218.92
BAXTER INTL ORDUSD20.74+0.11+0.5120.2823.4620.2020.93
BAYTEX ENERGY ORD3.70-0.07-1.863.615.003.653.80
BCE Ord ShsUSD25.63-0.41-1.5625.0030.0025.5926.10
Beazer Homes USA Inc.USD26.03-0.41-1.5525.7626.2825.4126.65
BECTON DICKINSNUSD181.00-1.49-0.82177.00183.00179.35183.73
Berkshire Hathaway Inc. BUSD494.25-0.26-0.05492.70492.83490.90497.23
BERKSHIRE HATHWAY CL A ORDUSD738 545.15-2 654.85-0.36--737 000.00745 119.54
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD62.33-0.40-0.6461.7162.9561.4862.52
Beta Technologies Ord Shs .USD18.6650-0.1250-0.6718.490038.700018.460019.1400
BHP Billiton LimitedUSD81.68+2.03+2.5580.8080.8780.9882.34
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.94+0.04+0.903.944.103.884.06
Bill com Holdings Ord ShsUSD43.21+0.72+1.6942.7743.6341.3843.35
Bio Rad Laboratories Inc.USD269.62+0.92+0.34254.34280.66267.82275.87
BIOHAVEN ORDUSD11.54-0.32-2.7011.0112.6711.4512.05
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD39.67+1.27+3.3139.0247.0038.4040.41
BitGo Holdings Ord Shs Cla.USD10.77+1.17+12.1910.5010.849.7510.94
BitMine Immersion Technolo.USD21.5150+2.0750+10.6721.370021.500020.485022.1700
Black Hills Corp.USD73.41-0.31-0.4268.0178.0072.6073.78
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.99-0.24-1.5813.5916.2814.9215.26
BLACKBERRY ORDUSD3.41+0.03+0.893.303.503.353.44
BlackRock Ord ShsUSD1 094.84+13.79+1.28104011281 061.501 097.67
BLACKSKY TECHNOLOGY CL A O.USD20.17+0.46+2.3318.5621.6820.0521.55
Blackstone Group Ord Shs C.USD118.31+1.90+1.63117.04128.75115.32119.32
Blackstone Mortgage Trust .USD19.53+0.18+0.9319.3519.7319.2019.55
Blend Labs Ord Shs Class AUSD1.72+0.08+4.571.501.851.601.73
Block IncUSD51.94+0.94+1.8449.6553.1850.6052.06
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD174.76+8.56+5.15174.00174.20167.54180.90
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.91+0.23+1.9710.7111.9711.5611.98
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD11.36+0.63+5.8211.3017.2010.4711.46
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD230.37-3.02-1.29229.93230.59229.19234.16
Boise Cascade Ord ShsUSD83.57-3.09-3.5782.7984.3782.7189.53
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.18+0.03+2.611.012.291.161.21
Boot Barn Holdings Ord ShsUSD197.64+2.08+1.06170.46201.65194.62199.07
Booz Allen Hamilton Holdin.USD75.09-0.62-0.8171.0384.1674.2775.99
BORGWARNER INC (BWA)USD59.44+0.59+1.0058.8659.9858.3259.90
Borr Drilling Ltd.USD6.03-0.05-0.825.606.105.896.18
Boston Beer Company Inc.USD218.09-9.36-4.12197.00322.94207.70223.07
Boston Omaha Ord Shs Class.USD12.24+0.14+1.1610.9114.6512.0312.25
BOSTON PPTY STKUSD60.30+0.80+1.3459.0369.9759.0560.58
BOSTON SCIENTIFIC DL-01USD73.53-1.62-2.1673.0077.0073.4474.91
BOX CL A ORDUSD23.02+0.20+0.8821.6624.6222.2323.07
BOYD GAMING ORDUSD84.92-0.28-0.3383.6895.0083.8785.46
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD38.10-0.21-0.5437.9938.0137.7938.37
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD3.11+0.04+1.142.963.143.003.11
Brandywine Realty Trust RE.USD3.16-0.07-2.023.133.243.133.23
Brasilagro - Cia Bras de P.USD4.16+0.06+1.463.494.204.094.19
BRASKEM ADR REP 2 CL A PRFUSD3.79-0.05-1.173.654.333.743.89
BRC Ord Shs Class AUSD0.642+0.012+1.870.5990.9000.6250.666
Briacell Therapeutics Ord .--
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.USD5.72+0.06+0.975.235.805.655.73
Brinker International Inc.USD144.87+3.71+2.63143.46146.34139.32145.31
Bristol-Myers Squibb Co.USD61.32-0.28-0.4560.8061.5460.9162.12
BRITISH AMERICAN TOBACCO A.USD63.04+1.13+1.8262.6862.7462.0363.22
Brixmor Property Group REI.USD30.11+0.30+0.9923.9132.8329.5030.11
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD177.28-0.50-0.28175.00182.07175.87179.10
Brookfield Asset Managemen.USD49.48+1.02+2.1048.9054.7048.3649.91
Brookfield Infrastructure .USD49.28+0.26+0.5342.4950.9848.6549.37
Brookfield Infrastructure .USD39.42+0.27+0.6936.3240.0039.0539.66
Brookfield Ord Shs Class AUSD45.59+0.60+1.3344.0049.0044.6145.81
Brookfield Renewable CorpUSD43.77+0.31+0.7140.0046.0043.1644.08
Brookfield Renewable Partn.USD32.16+0.06+0.1931.0032.7531.9432.50
Brooklyn ImmunoTherapeutic.USD6.72+0.11+1.596.517.316.636.74
Brooks Automation Ord ShsUSD--
Brown & BrownUSD70.05+0.21+0.2968.0083.8869.2070.65
BROWN FORMAN CL B ORDUSD28.09-2.33-7.6628.0332.0027.5929.42
BROWN FORMAN CL B ORD--
BUENAVENTURA ADR REP 1 ORD.USD39.98+1.09+2.8039.9541.4039.1041.20
Build A Bear Workshop Ord .USD49.84-0.61-1.2147.0185.0049.3850.56
Builders FirstSource Ord S.USD102.64-7.04-6.42101.61103.53102.57110.14
Bullish Ord ShsUSD32.91+2.15+6.9732.5533.0031.1632.91
Bunge Global Ord ShsUSD121.53-0.98-0.80119.28123.57119.80123.34
Butterfly Network Ord Shs .USD3.10+0.15+4.923.083.222.963.12
BWX Technologies Ord ShsUSD208.29+4.06+1.99195.60216.00203.99211.03
C3 ai Ord Shs Class AUSD10.32+0.20+1.987.858.0310.0010.53
Cadre Holdings Ord ShsUSD42.48+0.33+0.7830.0249.9341.7442.98
CAE Ord ShsUSD29.37+0.27+0.9329.3032.5628.7929.57
California Water Service G.USD46.59+0.22+0.4640.8551.2445.4146.75
CALIX NETWORKS ORDUSD51.08-2.38-4.4550.5651.5251.0353.90
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD108.84+0.09+0.08107.24110.37107.76109.87
CAMECO CORP.USD119.72-1.36-1.12119.33120.00119.45124.30
CAMECO CORP.100.62-2.94-2.84100.62101.96100.56101.50
CAMECO CORP.2.40+0.03+1.052.342.412.382.40
Campbell Soup Ord ShsUSD26.49-0.79-2.9026.0026.5726.1227.28
Camping World Holdings Ord.USD9.05-1.80-16.599.009.858.129.37
Canadian Imperial Bank of .USD100.74+2.61+2.6590.91105.9598.08101.01
Canadian National Railway .USD109.03-2.27-2.0495.64118.71108.79111.30
Canadian Pacific Kansas Ci.USD85.77-0.53-0.6170.0093.8985.0586.55
Cango American Depositary .USD0.84-+0.180.500.880.820.90
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD205.73+9.17+4.67182.00250.00198.64206.23
Capri Holdings Ord ShsUSD20.25-0.08-0.3918.0722.1319.5620.34
CARDINAL HEALTH ORDUSD226.25+0.28+0.12218.00240.82225.04226.99
CareTrust Reit Ord ShsUSD40.92+0.31+0.7640.2341.2840.2540.95
Carlisle Companies Ord Shs393.60-14.27-3.50389.80397.27388.02412.05
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD42.05-1.10-2.5541.6442.4341.8043.20
Carnival Corp.USD31.72+0.11+0.3331.5731.7031.1931.94
Carnival PlcUSD31.55+0.08+0.2431.4931.5731.0631.79
Carriage Services Ord ShsUSD44.2200-0.3000-0.6738.870048.190043.690044.8200
Carrier Global Ord ShsUSD61.51-2.02-3.1860.8962.0560.2862.03
Carters Ord ShsUSD41.91-0.48-1.1340.6345.1040.9142.46
Carvana Co.USD334.30+9.14+2.81325.00344.09319.91335.82
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.USD766.33-1.90-0.25760.45765.24756.74777.60
Cava Group Ord ShsUSD85.77+17.97+26.5080.5090.0077.2286.48
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD290.63-2.31-0.79275.00292.30288.61295.00
CBRE Group IncUSD147.31+1.14+0.78130.00149.15144.23148.00
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD42.58-0.01-0.0241.0043.8042.0142.77
Celanese Ord ShsUSD50.05-3.05-5.7432.0064.3749.0053.59
Celestica Ord ShsUSD293.98-2.37-0.80290.80295.99293.56305.00
CEMEX ADRUSD12.75+0.18+1.3912.4013.5512.4612.82
Cenovus Energy AktieUSD21.94-0.43-1.9219.9025.9921.7422.46
Centene Ord ShsUSD42.70+0.33+0.7836.0043.0042.6743.75
CenterPoint Energy Ord ShsUSD43.19+0.39+0.9132.9643.9642.3243.58
Centerra Gold Ord ShsUSD19.17-0.10-0.5219.1819.5019.0719.57
Central Puerto SAUSD15.79-0.32-1.9913.9817.2015.7016.18
CENTRUS ENERGY CL A ORDUSD210.61+3.44+1.66201.00216.00205.60213.42
Century Communities Inc.USD67.09-2.26-3.2566.4267.7666.0069.20
CENTURYLINK ORD11.00--10.9911.01
CF Industries AktieUSD96.15+0.04+0.0494.2098.0094.2396.43
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD6.55+0.23+3.645.007.506.346.67
Charles Schwab DS Each Rep.USD18.88+0.01+0.0517.1421.1618.7718.93
CHARLES SCHWAB ORDUSD95.36+2.24+2.4191.0096.2093.5295.80
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.38-0.20-0.10207.40207.43207.30207.54
Chatham Lodging Trust REIT.USD7.39+0.08+1.097.368.557.187.48
CHEGG INC.USD0.65+0.01+0.990.571.000.620.70
Chemed Corp.USD466.91-1.41-0.30401.17422.00457.55471.42
CHEMOURS ORDUSD18.02-0.39-2.1217.4922.0017.8318.63
CHENIERE ENERGY ORDUSD220.47-0.49-0.22217.00230.00216.60221.95
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD58.91-0.59-0.9953.0565.1358.7859.53
Cherry Hill Mortgage Inves.USD2.60-0.01-0.192.502.892.562.60
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD184.19-1.15-0.62184.10184.99182.51185.98
Chewy Inc.USD26.45+0.97+3.7924.2326.7024.9926.71
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.25-0.01-0.442.292.502.222.36
China Yuchai International.USD43.57-4.42-9.2143.5047.2043.3850.40
Chipotle Mexican Grill Inc.USD37.50+1.01+2.7537.4837.5836.6137.64
ChowChow Cloud Internation.USD0.5829-0.0213-3.530.51000.62430.56000.6161
Chubb Ord ShsUSD334.55-2.30-0.68330.00340.00332.64338.19
Church And Dwight Ord ShsUSD103.62-1.46-1.39101.20105.78102.23104.53
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.70+0.03+1.501.681.981.671.71
CIENA CORP.USD353.35+10.65+3.11351.48358.80345.68365.90
Cigna Corp.USD284.69+3.69+1.31250.00298.00281.83287.09
Cinemark Holdings Ord ShsUSD26.01+0.35+1.3625.7426.2625.4326.17
CION Investment Ord ShsUSD8.480+0.060+0.718.4809.1008.3008.505
Circle Internet Group Ord .USD83.06+21.69+35.3483.9084.0271.1983.35
Citigroup Inc.USD114.34+4.78+4.36113.96114.84110.83114.51
Citizens Financial Group O.USD63.05+0.98+1.5860.0063.6862.3563.39
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD285.88+1.22+0.43260.00295.00280.67288.80
Clear Secure Inc.USD46.48+13.01+38.8745.0146.9938.0646.63
CLEARSIGN COMBUSTION ORDUSD0.58-0.01-1.340.551.000.560.59
Clearwater Analytics Holdi.USD23.50+0.32+1.3623.4124.1023.4523.59
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD38.75+0.07+0.1836.8839.5237.7438.84
Cleveland Cliffs Ord ShsUSD10.79+0.20+1.8910.8011.7310.5110.90
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.420+0.060+1.793.0603.7403.3403.430
CLOROX ORDUSD126.21-0.44-0.35120.00130.00122.33126.38
Cloudera Ord ShsUSD--
Cloudflare Inc.USD171.80+7.99+4.88170.09173.51162.53173.26
CMB.TECH ORD SHSUSD14.36-0.20-1.3714.2614.3514.1614.58
CMS ENERGY ORDUSD76.59-0.19-0.2576.2577.2075.7076.82
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD2.99+0.02+0.672.826.152.953.34
Cnx Resources Ord ShsUSD38.73+1.17+3.1237.5438.7437.3139.10
Coca-Cola Co.USD80.47-0.25-0.3179.8080.4079.5680.69
COCA-COLA FEMSA ADR REP 10.USD111.18+0.58+0.5298.00112.00109.95111.67
COEUR D ALENE ORDUSD24.60-0.19-0.7524.4024.5024.5825.36
Cohen & Steers Quality Inc.USD13.02-0.09-0.6911.8916.0012.9913.12
Cohen and Steers Infrastru.USD26.82+0.05+0.1926.0527.1826.7226.93
Colgate PalmoliveUSD96.70-1.41-1.4482.00101.5096.1198.07
Colonnade Acquisition Ord .12.00--12.0012.10
Columbus Mckinnon Corp New.USD19.54+0.35+1.8216.2122.7418.8519.65
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 449.50-19.08-1.301 398.001 595.001 442.511500
Commercial Metals Co.USD74.56+0.40+0.5473.5475.5873.7675.08
COMPANHIA ENERG ADR REPG O.USD2.39+0.04+1.491.682.602.352.41
Compania Cervecerias Unida.USD13.72-0.50-3.5210.9814.3713.3714.09
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.09-0.04-1.282.313.213.053.18
COMSTOCK RESOURCES ORDUSD18.40+0.11+0.5717.9719.1618.1918.80
CONAGRA FOODS ORDUSD18.68-0.42-2.2015.9820.5018.3119.01
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD46.00-0.07-0.1437.0056.8444.9546.61
ConocoPhillipsUSD110.02-0.57-0.52107.20110.25108.66111.53
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD111.03+0.02+0.02109.90112.13109.90111.52
CONSTELLATION BRANDS USD155.24-4.83-3.02152.50158.00154.07157.60
CONSTELLIUM SE CL A ORDUSD25.99+1.24+5.0126.1026.5025.0926.03
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD147.94+2.55+1.75122.00148.92143.23148.15
Core Laboratories Ord ShsUSD17.54-0.03-0.1714.6419.5316.9217.87
Core Scientific Tranche 1 .USD11.61+0.16+1.4011.0713.5411.2912.00
Core Scientific Tranche 2 .USD17.99+0.16+0.907.2119.0017.7718.14
Corebridge Financial Ord S.USD27.49-0.04-0.1526.4532.9327.3027.93
CORECIVIC ORDUSD17.17+0.70+4.2217.0017.3416.2417.27
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD160.41+8.82+5.82160.64161.78152.65162.10
Corpay Ord ShsUSD330.23-8.54-2.52327.75336.30329.96344.99
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD77.67-0.30-0.3876.5078.6077.1778.59
Costamare IncUSD17.02+0.23+1.3715.0017.1916.3317.03
Coterra Energy Ord ShsUSD29.90-0.60-1.9729.8231.1029.8530.79
COTY CL A ORDUSD2.65-0.02-0.752.492.812.602.67
Coupang Ord Shs Class AUSD18.35-0.24-1.2918.3318.4018.1418.70
Coursera Ord ShsUSD6.56+0.26+4.136.306.806.256.58
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.32-0.02-0.1510.0510.509.9510.44
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.USD120.16-2.50-2.04119.26120.06119.94124.27
Crown Castle International.USD86.05-2.59-2.9279.0086.8885.8289.02
Crown Holdings Ord ShsUSD114.53-1.32-1.14113.41115.69112.46115.98
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD35.77+0.42+1.1935.4336.1334.8436.22
CS Disco IncUSD2.76-0.50-15.342.773.062.453.19
CTO Realty Growth Ord ShsUSD19.52+0.08+0.4117.3821.5719.2319.55
CubeSmart REIT Ord ShsUSD39.72-0.26-0.6439.2444.5139.3440.20
Cullen Frost Bankers Ord S.USD142.74+0.80+0.56122.90145.00141.26143.80
CULP INCUSD3.20-0.04-1.232.754.103.173.36
CUMMINS ORDUSD594.31-6.17-1.03575.00595.50590.82607.55
Curbline Properties Ord Sh.USD28.13+0.50+1.8123.6834.7327.5228.33
Curtiss Wright Ord ShsUSD698.85-13.60-1.91580.00698.00689.38719.05
CVR Energy Ord ShsUSD23.10+1.39+6.3820.1179.8022.1923.29
CVS HEALTH ORDUSD76.19+2.01+2.7175.7477.0975.0176.63
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD157.46-6.49-3.96150.00170.00153.32164.12
D Wave Quantum Ord ShsUSD19.67+1.01+5.4120.5920.7818.6519.81
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.7650+0.2150+3.286.70007.43006.57006.9400
DANA HOLDING ORDUSD35.77+0.03+0.0835.4336.1335.3636.09
Danaher Ord ShsUSD209.57+0.38+0.18195.00210.52208.94211.04
Danaos Ord ShsUSD114.04+2.47+2.2169.05130.24110.28114.23
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD25.08-0.51-1.9724.5026.8024.7626.00
DARDEN REST STKUSD212.05-1.87-0.87210.30216.30210.17215.68
Darling Ingredients Inc.USD53.09+0.41+0.7752.0354.0051.9853.17
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD119.41-1.53-1.27114.00119.00118.71122.10
DEERE ORDUSD624.16-20.38-3.16624.17626.74623.49646.93
Delek Logistics Partners L.USD52.00-1.74-3.2450.1183.5051.5953.49
Dell Technologies Ord Shs .USD123.50+3.72+3.11120.00125.00117.20124.95
Delta Air Lines Inc.USD69.36+0.13+0.1966.0069.5068.6170.10
Deluxe Ord ShsUSD27.62+0.76+2.8326.2830.0526.6827.64
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD4.22-0.09-1.983.904.464.214.41
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD28.08+0.89+3.2727.8028.1427.2128.24
DEUTSCHE BANKUSD36.13+0.58+1.6336.1736.1935.7136.24
DEVON ENERGY ORDUSD42.61-0.67-1.5541.0046.0742.2343.50
DHT Holdings Ord ShsUSD18.68-0.03-0.1318.0019.9018.2018.75
DIAGEO ADR REP 4 ORDUSD86.18-15.97-15.6387.2387.3085.5689.32
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.32-0.05-13.460.310.600.320.42
DIANA SHIPPING ORDUSD2.59+0.04+1.371.402.662.502.60
Dicks Sporting Ord ShsUSD214.76+2.27+1.07212.62216.69208.49215.34
Diebold Nixdorf IncUSD82.55+1.85+2.2970.71131.9280.3582.90
Digital Realty Trust REIT .USD179.58+1.34+0.75178.16181.55178.06180.21
DigitalOcean Holdings Inc.USD59.29-3.46-5.5150.0070.0058.1364.93
DILLARDS CL A ORDUSD600.72+4.84+0.81545.00712.33575.73612.97
DINEEQUITY ORDUSD30.67+0.03+0.0827.5136.6327.5231.82
Direxion Daily Financial B.USD44.93-2.42-5.1145.0045.1744.7846.75
Direxion Daily FTSE China .USD41.49+0.17+0.4137.9138.0040.5141.64
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.06-0.07-0.5312.9613.1312.9213.25
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD64.29+0.29+0.4563.6464.9263.2364.75
Dole Ord ShsUSD15.65-0.35-2.1614.4515.8014.4415.69
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD154.89+0.93+0.60136.70157.50153.26156.53
DOMINION ENERGY ORDUSD63.57-0.17-0.2763.8864.1362.6664.14
Dominos Pizza Inc.USD403.94-10.26-2.48400.00418.00402.51413.80
Donaldson Ord ShsUSD104.39-2.49-2.33104.60121.00103.46107.73
Donnelley Financial Soluti.49.60+0.59+1.2040.9658.9648.7149.99
DoorDash Inc.USD173.06+8.68+5.28172.00219.00165.19175.13
Dorian LPG LTDUSD36.14+1.00+2.8535.4636.2834.9836.17
DoubleVerify Holdings Ord .USD9.53+0.38+4.108.909.709.069.57
Douglas Elliman Ord ShsUSD2.22+0.01+0.451.982.612.172.28
Douglas Emmett REIT Ord Sh.USD10.34+0.26+2.5310.2310.4210.1110.35
Dover Ord ShsUSD226.82-4.53-1.96223.37230.42224.33232.49
Dow Ord ShsUSD30.01-1.04-3.3529.7230.5029.6531.30
Doximity Ord Shs Class AUSD24.39+0.32+1.3124.1624.6123.5324.71
DR REDDYS LABORATORIES ADR.USD14.60-0.19-1.2514.5515.1014.5314.80
DRDGold LtdUSD36.86-0.18-0.4736.1836.3536.8137.85
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD137.29+0.12+0.09134.03140.00134.70137.82
DTE ENERGY ORDUSD146.15+0.06+0.04144.67158.00144.15146.57
Ducommun Ord ShsUSD126.49+0.69+0.5597.57202.73123.90128.15
Duke Energy Ord ShsUSD129.00+0.54+0.42127.90138.00126.28129.17
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD50.86+1.67+3.3850.5061.0049.3750.92
DXC Technology Co.USD12.05+0.13+1.0511.9312.1511.6112.15
Dynatrace Inc.USD35.13+0.88+2.5733.1038.2833.6635.21
Dynex Capital REIT Ord ShsUSD13.96+0.01+0.0413.9014.0313.7914.06
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.07+0.12+2.913.754.163.884.10
EastGroup Properties REIT .USD190.9+0.4+0.20170.0210.6188.9191.9
EASTMAN CHEMICALUSD75.46-1.66-2.1567.8976.8674.8878.07
Eastman Kodak Ord ShsUSD7.63+0.08+0.997.028.677.547.72
EATON ORDUSD373.53-1.03-0.28373.00380.00368.85377.06
ECOLAB ORDUSD306.59-1.57-0.51236.34309.22302.84309.24
Ecopetrol ADR Representing.12.58+0.16+1.2512.0012.7612.1512.66
EDISON INTERNATIONAL ORDUSD75.21-0.04-0.0573.0079.6073.5575.49
EDWARDS LIFESCIENCES ORDUSD83.41+1.01+1.2377.0085.0082.5684.07
Elanco Animal Health Inc.USD26.83+0.45+1.7125.0226.9726.5127.72
Elastic Ord ShsUSD57.98+1.60+2.8448.0075.4954.7258.42
Eldorado Gold CorporationUSD44.40+1.03+2.3743.5046.4343.1344.76
Element Solutions Ord ShsUSD35.89-0.82-2.2334.6836.0035.3236.68
Elevance Health Ord ShsUSD330.51+3.37+1.03321.00350.00328.40338.59
ELF Beauty Ord ShsUSD92.99-1.84-1.9492.3496.3291.5094.55
ELI LILLY ORDUSD1 030.11-12.04-1.161 028.831 030.6610271 053.63
Ellington Financial Ord Sh.USD12.51+0.05+0.4012.2513.4012.3412.59
Embotelladora Andina ADR R.USD25.48-0.93-3.5221.1836.5525.4825.48
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.34.67+0.20+0.5831.6051.9634.5134.73
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD801.52-5.28-0.65736.77805.00798.93815.85
Emergent BioSolutions Ord .USD11.01+0.05+0.4610.8024.0010.8611.28
EMERSON ELECCOUSD148.46-2.42-1.60147.00152.21146.80151.64
Empire State Realty Trust .USD6.10+0.16+2.615.806.835.886.10
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD52.41+0.01+0.0252.3653.9951.7752.54
Encore Energy Ord ShsUSD2.76+0.06+2.222.002.922.712.81
Endava LtdUSD4.76+0.22+4.854.125.154.384.80
ENDEAVOUR SILVER ORDUSD13.24+0.04+0.2713.1014.0013.2213.78
Energizer Holdings Inc.USD21.85-0.83-3.6418.4025.9321.3522.63
Energy Focus Inc.USD1.85+0.05+2.781.602.021.761.82
ENERGY FUELS ORDUSD22.62-0.15-0.6622.7023.0022.5023.61
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.18+0.09+2.753.025.003.063.22
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 ADRUSD44.46-0.01-0.0245.2245.2944.1144.72
Ennis Ord ShsUSD21.24+0.14+0.6619.3823.5320.8321.27
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD106.30+1.10+1.05105.27109.70104.15106.66
Enterprise Products Partne.USD35.95-0.34-0.9430.0037.0035.8036.25
ENTRAVISION COMMS A ORDUSD3.04+0.04+1.172.623.692.943.04
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD122.47-1.23-0.9998.80133.87120.70125.24
EPAM SYSTEMS ORDUSD131.07+2.25+1.75129.77132.25125.57132.00
EPR Properties REIT Ord Sh.USD58.30-0.50-0.8559.0060.1457.6058.92
EQT ORDUSD59.37+0.96+1.6455.3762.0058.5059.60
Equinor ASAUSD29.15+0.03+0.1029.2229.2528.8029.35
EQUINOX GOLD ORDUSD18.08-0.46-2.4818.0018.3418.0718.96
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD63.41-0.15-0.2455.4769.3062.8063.89
Ero Copper CorpUSD34.37+0.88+2.6333.9334.3833.8035.23
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD124.77-0.54-0.43125.00138.00121.58125.77
ESS TECH ORDUSD1.59+0.12+7.821.473.001.471.62
Essential Properties Realt.USD33.42+0.15+0.4532.8833.9533.0133.45
Essential Utilities Ord Sh.USD39.88+0.12+0.3038.5039.8938.7739.98
ESSEX PROPERTY REITUSD259.97+1.57+0.61256.00272.69256.27260.34
Estee Lauder Ord Shs Class.USD112.99-2.30-2.00112.00120.00111.41115.06
Ethan Allen Interiors Inc.USD23.01+0.04+0.1718.7625.1722.5423.07
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD3.01+0.02+0.502.353.102.973.07
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.42-0.01-0.114.254.474.414.42
Evercore Partners A AktieUSD318.82+5.58+1.78299.92347.50312.53320.25
Everest Reinsurance Group .USD335.86-3.79-1.12329.88366.00335.29341.84
Evergy Ord ShsUSD82.80+0.30+0.3669.5884.4481.2083.00
EVERSOURCE ENERGY ORDUSD74.91-0.22-0.2965.0075.9373.2275.09
Everus Construction Group .USD130.13+25.92+24.87128.10135.47114.70137.64
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD42.90+0.46+1.0833.8442.0041.7842.92
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD146.88-2.80-1.87137.00149.67146.79150.40
Exxon Mobil Corp. USD149.06-0.20-0.13149.00149.23147.33150.18
Exzeo Group Ord ShsUSD15.9300+0.6700+4.3915.090017.320014.960016.6250
F&G Annuities and Life Ord.USD23.33+0.58+2.5522.6028.9422.2323.41
FABRINET ORDUSD615.4800+29.6100+5.05606.0000620.0000590.0000632.9899
Factset Research Systems I.USD206.64+5.15+2.56202.43270.00195.26207.93
Fair Isaac Ord ShsUSD1 301.19+73.56+5.991 190.001 780.001 227.631 309.70
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD12.95+0.33+2.6111.0813.0012.5913.00
Fastly Inc.USD18.15+0.48+2.7218.2718.5017.6118.56
Federal Agricultural Mortg.USD160.02+1.74+1.10145.00162.03157.99161.00
Federal REIT OrdUSD108.00+0.30+0.28106.80109.27106.60108.22
Federated Hermes Ord Shs C.USD56.37+0.97+1.7555.2057.5354.9356.60
FEDEX ORDUSD382.58-3.98-1.03334.12382.87381.78390.00
FERRARI ORDUSD373.22-0.70-0.19374.53374.76372.60381.76
Fidelity National Financia.USD51.49-0.45-0.8750.5052.2951.1852.14
FIDELITY NATIONAL INFORMAT.USD49.06+0.95+1.9747.7049.9947.7049.08
Figma Ord ShsUSD31.3+3.8+13.9631.131.728.531.6
FIGS Ord Shs Class AUSD10.97+0.01+0.059.1511.9410.3811.04
FinVolution GroupUSD5.75+0.11+1.864.976.155.625.77
First American Financial O.USD67.63+0.55+0.8166.1869.0766.2867.71
First Horizon National Cor.USD24.49+0.37+1.5314.9224.9024.1324.56
FIRST MAJESTIC SILVER ORDUSD29.40-0.11-0.3728.8229.1029.1930.15
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.--
FirstEnergy Ord ShsUSD50.64+0.03+0.0549.6555.2549.6950.80
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD11.11+0.05+0.4510.8815.5010.8811.30
Flagstar Financial IncUSD13.61+0.02+0.1111.1814.0813.5313.76
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD27.34-0.30-1.0924.3130.3327.0827.74
FLEXION THERAPEUTICS ORDUSD25.7350+0.0350+0.1419.290032.130025.700025.7500
Floor & Decor Holdings Inc.USD68.50-1.11-1.5950.0072.0066.6969.75
Flotek Industries IncUSD16.23+0.21+1.3112.8518.7515.7416.50
FLOWERS FOODS ORDUSD9.66-0.38-3.749.4114.899.5710.02
Flowserve Ord ShsUSD92.07+1.55+1.7191.1292.9689.8492.26
Fluor Corp.USD53.5500+0.4500+0.8540.000054.430052.760053.8500
Flutter Entertainment Ord .USD119.84+1.45+1.22120.24120.74116.29120.59
FMC CorpUSD14.97+1.09+7.8514.8215.7513.5815.05
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.44+0.24+1.6514.4214.4814.1514.49
FORESIGHT AUTONOMOUS HOLDI.USD0.83+0.02+2.300.720.830.780.83
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.23-0.86-2.9627.9628.5227.6629.13
Forge Global Holdings Ord .USD44.68+0.08+0.1844.6644.6944.6044.72
Fortis Ord ShsUSD56.87+0.04+0.0748.9258.0956.1057.37
Fortive Ord Shs58.33+0.65+1.1255.0059.1057.2158.66
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD13.22-0.37-2.6913.1713.3913.1713.84
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 .--
Franklin Covey Ord ShsUSD13.68+0.05+0.3711.9216.0013.4114.97
Franklin ResourcesUSD27.26+0.14+0.5226.8928.3526.9927.44
FREEPORT MCMORAN COP & GLD.USD68.82+0.94+1.3868.0068.3768.1469.75
Fresenius Medical Care ADR.USD22.67+0.01+0.0223.0023.1022.3922.79
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD18.61+0.28+1.5317.7522.1518.0518.64
Frontline PlcUSD36.46-0.06-0.1636.5536.6435.5836.57
FS KKR Capital Ord ShsUSD13.33+0.21+1.6012.6512.6612.9413.42
FTC Solar Ord ShsUSD7.88+0.31+4.107.528.457.588.42
FuboTV Inc.USD1.19+0.03+2.161.181.281.161.25
Fury Gold Mines Ord ShsUSD0.75-+0.090.700.830.730.78
Fusion Acquisition Ord Shs.--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.39-0.03-0.573.754.864.174.43
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.22+0.06+1.903.073.333.163.32
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD24.22+0.45+1.8924.1024.1823.7024.31
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD252.03+0.54+0.21217.00255.54246.31252.33
Garrett Motion Ord ShsUSD20.30+0.03+0.1518.2921.2220.1020.49
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.5150-0.5350-1.9127.240027.780027.270028.3800
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD875.81-3.93-0.45878.60884.20873.61894.93
GEE Group Inc.USD0.24+0.01+4.110.220.270.220.24
Generac Holdings Inc.USD236.80+1.63+0.69234.22238.70230.56241.09
GENERAL DYNAMICS ORDUSD343.12-8.06-2.30338.00364.98337.32352.90
General Electric Co.USD342.92-2.72-0.79343.43350.12338.66348.48
GENERAL MILLS ORDUSD44.55-0.87-1.9244.4046.1743.9845.56
General Motors Co.USD82.45+1.16+1.4282.4484.3281.3783.06
Genesco Ord Shs26.76+0.16+0.6020.0933.3525.6026.80
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.4459+0.0557+14.270.33000.80000.39750.4700
Genius Sports Ord ShsUSD5.92+0.08+1.375.8010.555.715.99
Genmab 10 Sponsored ADR Or.USD29.29-0.11-0.3728.9929.0228.9929.60
Genpact Ord ShsUSD37.82-0.13-0.3337.4438.1837.0338.05
Genuine Parts Co.USD116.89-1.93-1.62110.05125.00115.87119.24
GENWORTH FINANCIAL CL A OR.USD8.51-0.05-0.538.389.238.388.63
Geo Group REIT Ord ShsUSD14.72+0.91+6.5914.5814.8513.8014.79
GERDAU SA ADR REPSG 1 PRFUSD4.16+0.09+2.093.264.784.094.21
Getty Images Holdings Ord .USD0.70+0.01+1.330.690.880.670.74
Getty Realty REIT Ord ShsUSD32.76+0.15+0.4428.1436.6332.2932.77
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Gildan Activewear Inc.USD71.31-0.73-1.0165.4873.9670.8072.13
Ginkgo Bioworks Holdings I.USD9.38+0.52+5.879.1610.209.109.55
Global Business Travel Gro.USD5.26+0.16+3.144.387.425.065.33
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 UnitsUSD48.12-0.07-0.1542.0753.7347.3548.64
GLOBAL PAYMENTS ORDUSD77.94-0.40-0.5174.8879.5175.7378.82
Global Ship Lease Inc.USD39.90+0.72+1.8439.0039.8838.7939.91
GLOBANT ORDUSD44.53+2.20+5.2037.5071.0040.7744.86
Globe Life Inc.USD144.17+1.88+1.32140.22148.98140.80144.56
Globus Medical Ord Shs Cla.USD96.25+4.37+4.7696.00108.0090.8796.33
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD79.13-13.18-14.2770.0085.0073.0680.67
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD58.18+1.27+2.2357.7657.8957.8259.36
GOLD RESOURCE ORD (GORO)USD1.40-0.15-9.421.412.111.391.57
Gold Royalty Corp.USD4.56-0.04-0.763.004.714.524.68
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD921.26+18.99+2.10919.52920.63907.52922.51
Goldman Sachs BDC Ord ShsUSD9.26+0.11+1.208.889.299.039.29
GOLDMINING ORDUSD1.700+0.050+3.031.6601.8201.6451.740
GrafTech International Ord.--
GRAN TIERRA ENERGY ORDUSD5.91-0.28-4.455.707.205.866.23
Granite Point Mortgage Tru.USD1.75+0.04+2.051.602.381.711.76
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.77+0.08+1.714.395.224.534.77
Green Brick Partners Inc.USD74.45-3.79-4.8469.0077.8373.4278.14
Greenbrier Ord Shs58.02-0.85-1.4457.4458.5457.7359.19
Greif Ord Shs Class AUSD73.13-0.60-0.8172.3973.8571.7473.79
Griffon Corp.USD85.45-2.03-2.3284.6386.3384.6087.60
Grindr Ord ShsUSD11.17-0.08-0.7110.6012.7011.0411.45
Group 1 Automotive Ord ShsUSD335.18+0.11+0.03331.95338.31332.15341.09
Grupo Supervielle ADR Repr.USD10.45-0.07-0.679.2515.0010.2110.67
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD59.54+0.42+0.7159.4659.5059.4959.94
GSX Techedu Inc.USD2.23+0.01+0.452.072.232.222.26
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD63.78+0.65+1.0363.1664.3662.2064.12
H&R Block AktieUSD30.51+0.57+1.9030.0230.8129.2530.62
Haemonetics Corp.USD62.34+0.66+1.0751.6064.8561.0062.57
Hafnia Ord ShsUSD7.25-0.04-0.487.517.547.197.31
Hagerty Ord Shs Class AUSD11.62+0.23+2.0211.6111.7811.4111.80
Haleon PLCUSD10.43-0.66-5.9110.5810.5910.2310.45
Halliburton Co.USD35.27-0.52-1.4534.6535.4434.6736.18
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD36.93-0.07-0.1936.1538.7536.3637.14
HARLEY DAVIDSON ORDUSD18.67-0.79-4.0618.5019.1018.6519.56
HARMAN INTERNATIONAL ORD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD21.54-0.01-0.0521.4321.5021.3721.93
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD141.06+0.52+0.37139.80142.34139.23141.23
Haverty Furniture Companie.USD24.23-1.09-4.3024.0025.4023.9325.20
Hawaiian Electric Industri.USD15.79+0.11+0.6714.2717.0015.4215.87
HCA HOLDINGS ORDUSD540.42+13.90+2.64490.42546.58527.00541.34
HCI Group Ord ShsUSD163.2+6.6+4.24166.0175.0157.0165.3
HDFC BANK ADR REP 3 ORDUSD32.15-0.09-0.2631.8932.6832.0232.55
Healthcare Realty Trust Or.USD18.57+0.10+0.5118.2618.8318.3018.62
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HECLA MINING ORDUSD23.30-0.34-1.4423.0023.3023.2724.40
HEICO ORDUSD344.83-5.81-1.66298.50370.00342.70354.70
Helmerich and Payne IncUSD34.28-0.46-1.3232.5938.9933.5035.14
HERBALIFE ORDUSD19.25-0.35-1.7914.0119.9919.0519.55
Hercules Capital Ord ShsUSD15.12+0.52+3.5315.1116.4914.5815.17
Heritage Insurance Holding.USD27.26-0.40-1.4527.2027.9326.5427.65
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD229.89-0.32-0.14216.00235.00225.56231.15
Hertz Global Holdings Inc .USD2.27+0.02+0.892.013.722.212.34
Hewlett Packard Enterprise.USD20.65+0.40+1.9520.4320.8320.2420.76
HEXCEL ORDUSD92.76+0.33+0.3691.3494.1791.4294.46
HF Sinclair Ord ShsUSD49.86+0.22+0.4448.5055.4248.7449.98
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD23.15+0.08+0.3522.8223.4722.9323.30
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD313.35+0.57+0.18310.22316.17310.01314.93
Hims & Hers Health Inc.USD15.82+0.36+2.3315.7515.9215.0616.46
HIPPO HOLDINGS ORDUSD27.36-1.49-5.1624.9731.5026.8930.97
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.USD375.61-8.87-2.31373.00382.96371.37381.44
HONDA MOTOR ADR REP 1 ORDUSD30.11+0.07+0.2230.2530.2529.9430.18
Honeywell InternationalUSD242.20-1.41-0.58199.00248.00240.66245.00
Horace Mann Educators Ord .USD43.32+0.78+1.8341.0046.9542.1743.35
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD25.32-0.49-1.8825.3225.6724.8925.70
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD19.71-0.18-0.9119.4819.9419.6220.02
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD72.76-0.06-0.0871.7691.0071.5973.36
Howmet AerospaceUSD259.67-1.29-0.49232.00375.00255.82261.83
HP ORDUSD18.21+0.01+0.0318.0318.3917.5619.20
HSBC HOLDINGS ADR REP 5 OR.USD94.18+6.30+7.1793.3293.3892.3694.78
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD245.83+13.23+5.69210.00270.73224.01246.04
Hudbay Minerals Ord ShsUSD27.71-0.09-0.3227.3529.1927.6428.45
HUMANA AKTIEUSD176.06+1.42+0.81170.00188.00175.25179.18
HUNTINGTON INGALLS INDUSTR.USD435.46-12.28-2.74432.00440.00418.78451.86
HUNTSMAN - HUNUSD12.41-0.60-4.5811.3014.4212.3313.25
HUYA ADRUSD3.98+0.15+3.793.813.993.793.99
HYATT HOTELS CL A ORDUSD168.17+4.15+2.53155.97171.41163.23168.41
Hyliion Holdings Ord ShsUSD1.92-0.08-3.771.751.941.831.95
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.93-0.01-0.261.922.101.922.01
IAMGOLD ORDUSD22.98+0.04+0.1722.9223.0222.8623.36
IBM Corp.USD237.61+8.29+3.62238.78241.00231.22239.55
ICICI BK SAUSD30.96+0.22+0.7026.0031.9030.8731.22
Idaho Strategic ResourcesUSD40.8000+1.2100+3.0635.500046.000039.440041.6400
IDEX Ord ShsUSD206.19-2.26-1.08204.12208.03204.24209.85
IHS Markit Ltd24.96+0.24+0.9612.4637.3824.9024.96
ILLINOIS TOOL WORKS USD289.80-4.76-1.62287.00290.60288.00296.52
IMAX ORDUSD36.49-0.35-0.9437.3041.0036.0237.23
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD4.38-0.10-2.233.705.104.314.54
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD14.27+0.43+3.0713.8314.3213.6714.31
ING GROUP ADR (ING)USD29.57+0.41+1.3929.4029.4329.1429.59
Ingersoll-RandUSD93.03-1.61-1.7092.0993.8592.1895.33
INGREDION ORD SHSUSD116.44-1.48-1.26101.33200.00114.75118.27
Innovative Industrial Prop.USD52.80+1.70+3.3340.0053.8050.8352.82
Innovex International Ord .USD29.27+0.37+1.2626.3527.0028.0429.48
INPHI ORD--
Insperity Ord ShsUSD22.34+0.21+0.9518.0826.3021.7922.82
Inspire Medical Systems Or.USD59.22+1.50+2.6053.4267.4457.5760.05
Inspired Entertainment Ord.USD8.21+0.17+2.116.319.607.948.27
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD86.47-0.63-0.7274.0895.5284.6587.92
Intercontinental Exchange .USD160.38+5.02+3.23154.00175.00155.43160.85
International Flavors & Fr.USD79.88-2.23-2.7276.6682.2579.1681.99
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD43.66-0.36-0.8243.3243.8841.8444.25
International Seaways Inc.USD69.51-0.27-0.3962.6580.0069.0270.37
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.8650+0.0150+0.811.71004.00001.83001.8900
INVESCO LTD USD26.79+0.67+2.5720.9527.1826.0526.85
Invesco Mortgage Capital I.USD8.39+0.01+0.068.209.508.208.42
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD25.62-0.06-0.2120.0026.0025.3225.90
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD33.65+2.03+6.4237.6137.7631.8434.40
Iqvia Holdings Ord ShsUSD160.77-4.11-2.49156.18248.00160.00166.39
Iron Mountain Ord ShsUSD111.77-1.47-1.30110.00113.75111.04115.24
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD53.96+0.13+0.2353.5055.7353.7654.92
ISHARES MSCI PACIFICUSD56.85+0.64+1.1348.8264.9456.5056.89
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD9.28-0.05-0.549.109.909.159.36
ITT Ord ShsUSD209.01+2.06+0.99197.06211.61205.04209.31
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD17.42+0.36+2.1115.8018.0016.9817.43
JABIL CIRCUIT ORDUSD277.57+11.31+4.25266.08284.00267.50281.22
Jackson Financial Ord Shs .USD112.92+3.53+3.23109.27115.00109.78113.00
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD133.44-1.09-0.81131.81134.57132.00136.50
James Hardie Industries Pl.USD24.76-0.36-1.4322.5625.5624.6025.51
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD7.00+0.03+0.436.947.076.827.04
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD50.69+0.40+0.8048.9653.0049.6751.05
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD27.18-0.30-1.0918.0028.9426.6827.52
JM Smucker Ord ShsUSD106.60-2.75-2.5180.00128.88105.49109.52
Joby Aviation Ord Shs Clas.USD9.82+0.10+1.0310.0810.339.7610.20
John Wiley and Sons Ord Sh.USD29.61+0.26+0.8928.9029.6329.0529.69
Johnson & JohnsonUSD245.20-1.08-0.44244.00245.03243.72247.25
Johnson Controls Internati.USD144.49-0.22-0.15141.32146.20143.53146.49
JPMorgan Chase & Co.USD303.50+6.20+2.09300.00303.08297.01303.66
JPMorgan Chase DRC Rep 1 4.USD19.55+0.03+0.1517.5521.4919.5019.58
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD8.39-0.07-0.778.218.408.378.60
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD83.4100-0.1900-0.2378.200089.800081.720085.4300
Kartoon Studios Inc.USD0.57--0.400.530.770.570.59
KB HOME ORDUSD63.06-1.79-2.7662.4363.6961.8564.96
KE Holdings ADR Representi.USD17.62+0.52+3.0116.6717.6217.4117.85
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD40.02-0.08-0.2039.6340.3939.4340.40
Kennedy Wilson Holdings Or.USD10.86-0.03-0.2310.8310.8910.8510.90
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.77-0.25-1.2917.0019.1018.6219.04
KEYCORP ORDUSD21.45+0.45+2.1416.1721.8720.9921.47
Keysight Technologies Inc.USD302.42+0.94+0.31285.00304.64294.01309.00
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.14+0.01+0.0712.2014.7013.8414.19
KIMBERLY CLARK ORDUSD109.21-1.90-1.71108.25109.63108.20111.11
Kimco Realty REIT Ord ShsUSD23.32+0.02+0.0922.9323.6623.0423.40
Kinder Morgan Inc.USD32.77+0.08+0.2430.8634.2032.2132.80
KINROSS GOLD(KGC)USD36.05-0.02-0.0436.0036.3035.7836.49
Kinsale Capital Group Inc.USD373.30-7.46-1.96350.00467.00367.96376.47
Kiora Pharmaceuticals Ord .--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD25.96-0.06-0.2124.1626.5325.8226.17
KKR AND CO CL A ORDUSD96.64+0.92+0.9690.00100.0093.5597.71
KKR Real Estate Finance Or.USD6.86+0.09+1.336.816.936.736.88
Klarna Group PLCUSD14.9500+0.9300+6.6314.750015.100014.220016.3800
Klaviyo Ord Shs Series AUSD17.23+0.52+3.1115.9217.2315.9217.41
Knife River Ord ShsUSD88.64-0.30-0.3487.7089.4686.5889.96
Knight-Swift Transportatio.58.71-1.53-2.5357.9059.7958.3960.57
Knoll Ord Shs24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD52.74+1.62+3.1751.0055.0051.1953.15
Kohls Ord ShsUSD17.15-0.56-3.1617.0119.5017.0617.56
Korea Electric Power ADR R.USD22.91+0.64+2.8522.4523.4522.7223.09
KraneShares Electric Vehic.33.62+0.35+1.0532.7136.9033.4633.73
Kraton Ord ShsUSD--
KROGER ORDUSD67.61-2.15-3.0867.3568.9167.1468.70
KRONOS WORLDWIDE ORDUSD5.88-0.06-1.015.809.005.816.02
KULR Technology Group Ord .USD2.92+0.01+0.172.933.162.903.04
Kyndryl Holdings Incorpora.USD12.10+0.45+3.8611.3817.0011.8012.16
L3Harris Technologies Ord .USD341.06-13.21-3.73341.16348.71329.28354.25
Laboratory Corp. Of AmeriUSD282.87-4.26-1.48278.63284.00281.07289.71
Ladder Capital Ord Shs Cla.USD10.45+0.15+1.419.4111.4110.3010.45
Lake Shore Bancorp Ord ShsUSD15.33-0.22-1.4115.1117.0415.4015.55
Lamb Weston Holdings Ord S.USD47.08-0.88-1.8346.3250.8846.3348.16
LANDBRIDGE COMPANYUSD65.57-0.43-0.6568.0874.8864.0867.22
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD55.07+0.02+0.0453.5355.8053.6355.82
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD136.18-5.31-3.75134.00163.52133.76141.25
LEAR ORDUSD133.61-0.51-0.38132.28134.81131.39134.72
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.44-0.12-1.0011.3311.5111.4211.64
Leidos Holdings Ord ShsUSD169.86-4.27-2.45150.33180.00168.15175.44
Lemonade IncUSD51.85-0.37-0.7151.8052.5051.1053.64
LENDINGCLUB USD16.10+1.08+7.1912.0517.7215.2016.44
LENNAR CL A ORDUSD110.72-5.68-4.88109.63111.77109.05116.95
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD22.14+0.05+0.2321.9222.3321.8622.24
LG Display ADR Rep 1/2 Ord.USD5.35+0.23+4.394.788.005.255.36
LGL Systems Acquisition Or.2.09-0.04-1.882.042.172.052.21
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.USD26.46-1.39-4.9926.2126.7025.3427.97
Lifezone Metals Ord ShsUSD4.2000-0.0200-0.474.17005.01004.19504.3200
LIGHTINTHEBOX HOLDING CO L.USD2.80+0.01+0.362.502.802.552.80
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.20+0.20+2.177.7810.859.009.25
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD36.00+0.37+1.0436.0036.8735.2836.92
Linde PlcUSD508.27+4.27+0.85506.91507.74500.39509.62
Lineage Cell Therapeutics .USD1.890+0.070+3.851.6601.9201.8201.900
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
Lionsgate Studios Ord ShsUSD8.230+0.010+0.126.66010.0008.1808.420
LITHIA MOTORS INCUSD279.46-4.04-1.43279.52309.36277.08284.71
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD5.11+0.07+1.295.085.205.095.37
Lithium Argentina AG Ord S.USD8.3650+0.5450+6.978.00008.37008.03508.7000
Live Nation Entertainment .USD155.26-2.72-1.72153.67156.61155.04160.72
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.78+0.12+2.035.735.765.695.79
loanDepot Ord Shs Class AUSD1.90-0.01-0.261.823.001.861.95
Local Bounti Ord ShsUSD1.44-0.11-7.101.341.731.391.53
LOCKHEED MARTIN ORDUSD647.50-16.93-2.55638.00648.68634.04663.55
Loews Corp.109.43+0.15+0.1480.00110.59107.92110.12
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.89-0.05-0.4610.8013.0210.6211.32
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD82.28-3.00-3.5281.20114.0081.4685.57
LOWES COMPANIES ORDUSD263.10-15.50-5.56166.50263.95262.56274.19
LTC Properties AktieUSD39.61+0.56+1.4335.1339.8938.4839.78
Lufax Hldg American Deposi.USD2.74-0.01-0.182.703.062.732.83
Lulu s Fashion Lounge Hold.USD15.57-0.17-1.0812.5220.6215.0215.99
LULULEMON ATHLETICA ORD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.11-0.35-4.636.908.406.948.04
Luxfer Holdings Ord ShsUSD12.92-2.64-16.9711.6614.7612.6915.00
Lyell Immunopharma Ord ShsUSD23.48+0.41+1.7820.9026.0022.9623.88
LYONDELLBASELL INDUSTRIES .USD56.76-1.56-2.6754.2259.6656.2358.85
M&T Bank Corp.USD222.50+3.98+1.82215.10225.03220.13223.85
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD140.44-1.43-1.00139.00141.80136.80141.92
Macerich REIT Ord ShsUSD20.61+0.44+2.1820.1421.0020.0220.65
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD20.29-0.54-2.5919.8723.0020.0420.82
Madison Square Garden Ente.--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD64.61-0.37-0.5763.9665.0064.0365.50
MagnaChip Semiconductor Co.USD2.69+0.08+2.872.505.012.652.75
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.03-0.16-0.5924.3027.4426.3027.30
Main Street Capital Corp.USD58.95+1.25+2.1756.4864.4757.5359.12
MANCHESTER UNITED CL A ORDUSD17.37-0.37-2.0616.8818.0516.4017.63
Manitowoc Ord ShsUSD14.70+0.02+0.1414.7216.2814.2114.92
Manpower AktieUSD25.83+0.08+0.2922.8528.7225.1526.29
Manulife Financial Ord ShsUSD35.40-0.04-0.1034.0037.9935.1335.60
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD195.56+0.27+0.14159.00202.82192.24197.50
Marcus Corp.USD15.88+0.26+1.6314.6417.9115.3615.89
Marine Products Ord ShsUSD7.79-0.03-0.387.548.737.697.80
Marinemax Inc.USD31.01+2.50+8.7730.0131.5528.0531.46
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .673.37-23.48-3.37666.56680.02670.32702.38
MASCO ORD71.84-2.04-2.7671.1572.5770.8573.99
MASTEC INC (MTZ)USD285.29-2.41-0.84260.88310.00283.84290.73
Mastech Digital Ord ShsUSD5.71-0.15-2.565.669.205.515.98
MasterBrand Ord ShsUSD10.59-0.24-2.2210.4810.6710.2311.00
Mastercard Inc.USD509.85+11.85+2.38505.11511.00502.42510.54
Matador Resources Co.USD49.75-0.78-1.5447.4154.0048.0751.18
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.USD170.41+3.42+2.05168.35171.58167.91177.51
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD18.64+0.39+2.1418.0020.5018.0618.77
MBIA INCUSD6.33+0.26+4.285.119.586.166.38
MCCORMICK STK NUSD69.02-0.98-1.4060.1876.0068.2670.00
McDonalds Corp.USD333.04-0.01-331.00334.00330.00334.15
McEwen Mining Ord ShsUSD27.08+0.11+0.4120.0028.5026.9127.87
MCKESSON ORDUSD962.56+5.20+0.54900.00969.00953.00965.46
MDU Resources Group Inc.USD20.39+0.09+0.4219.6620.4220.0220.43
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD5.7550+0.0550+0.965.76006.40005.64505.7700
Medifast Inc.USD10.64+0.16+1.539.2412.3410.2810.68
Medtronic PlcUSD96.67-0.08-0.0889.0097.3095.9097.39
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD122.52-1.41-1.14122.31122.58122.26125.14
Mercury General Ord ShsUSD88.70+2.93+3.4271.1396.3285.5889.00
MERITAGE HOMES (MTH)USD74.61-2.87-3.7073.8475.3273.3477.62
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD31.84-0.02-0.0628.0234.5931.5132.38
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD8.62+0.09+1.007.738.758.538.81
METHODE ELECTRONICS ORDUSD9.08+0.34+3.896.839.608.649.11
Metlife Inc.USD75.31-0.03-0.0474.3677.4874.2375.99
Mettler Toledo Ord ShsUSD1 379.97+0.31+0.021 360.0014551 368.611 389.23
MFA Mortgage Investments I.USD10.04+0.12+1.169.9410.149.8410.05
MGM Resorts InternationalUSD35.57+0.52+1.4834.5037.0034.7135.61
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD134.05-0.04-0.03129.00136.00132.00135.05
Miller Industries Ord ShsUSD42.19-0.42-0.9934.6652.0041.9943.03
Millrose Properties Ord Sh.USD31.01+0.08+0.2631.0034.0030.5031.19
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD19.38+0.01+0.0518.6219.6019.2419.63
Mirion Technologies Inc.USD21.50+0.45+2.1416.5026.3521.1321.67
Missfresh American Deposit.--
Modine Manufacturing Ord S.USD230.11-6.59-2.78228.28247.00228.70243.80
Moelis & Co.USD62.7400+0.3300+0.5362.100063.340061.660063.3900
Molina Healthcare Ord ShsUSD145.55-2.76-1.86140.00175.00145.18153.96
Molson Coors Brewing Ord S.USD47.51-2.38-4.7742.5054.8046.9848.86
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto Company127.95--127.95127.96
Montrose Environmental Grp.USD23.33+0.71+3.1423.5225.5022.4423.38
MOODYS ORDUSD463.36+10.79+2.38420.00483.15454.49466.05
Morgan StanleyUSD173.79+5.00+2.96168.00177.34169.65174.04
Morgan Stanley Direct Lend.USD15.6200+0.2300+1.4914.140016.000015.190015.6400
MOSAIC ORDUSD26.99-1.51-5.2826.2426.7626.5227.94
Motorola Solutions Inc. Ne.USD471.30+0.45+0.10466.03500.00464.28474.19
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD25.50-0.16-0.6220.1229.0625.1325.75
MP Materials Ord Shs Class.USD58.68+0.24+0.4159.1159.2958.6560.16
MPLX Common UnitsUSD58.55-0.35-0.5955.2064.6858.3159.17
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD93.08-0.60-0.6482.51105.7691.9694.25
MSCI Ord ShsUSD556.78+8.07+1.47501.00601.57547.67558.84
Mueller Inds Inc.USD118.57-1.51-1.26117.41119.65118.52120.50
Mullen Automotive Inc.--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD31.51+0.01+0.0330.1532.5630.6031.97
Myers Industries Ord ShsUSD22.80+0.13+0.5519.2226.9322.2122.82
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.39-0.11-2.444.424.764.354.56
Nabors Industries Ord ShsUSD78.00+0.23+0.3076.4379.9177.0880.20
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD58.65+2.50+4.4551.4067.8456.0158.99
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.00-0.04-3.850.915.390.991.04
National Fuel Gas Ord ShsUSD88.48+0.91+1.0479.5088.4586.0789.20
National Grid Plc93.93+1.55+1.6893.8393.9592.5594.06
National Health Investors .USD88.14-0.83-0.9385.3296.7787.1388.97
NATIONAL RETAIL PROPERTIES.USD44.38-0.12-0.2740.9345.0043.9244.60
National Storage Affiliate.USD34.35-0.25-0.7230.3341.3733.8634.82
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD20.18+0.02+0.1019.1420.5019.8720.21
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD68.20-0.30-0.4467.5769.0067.3569.09
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD21.29+0.89+4.3617.3823.9520.9722.35
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.93+0.03+3.750.861.830.920.98
Net Lease Office Propertie.USD13.6450+0.2550+1.9012.030013.750013.250013.7050
NetSTREIT Ord ShsUSD20.56+0.13+0.6416.6123.1120.1120.63
New Found Gold Ord ShsUSD2.86+0.03+1.062.773.042.822.95
NEW GOLD ORD (NGD)USD12.17-0.09-0.6911.2012.3512.1612.54
New Jersey Resources Ord S.USD53.39-0.26-0.4850.3154.2552.6553.55
New Mountain Finance Ord S.USD7.83-0.33-4.047.708.207.698.08
New Oriental Education & T.USD56.93-3.18-5.2955.0062.0056.6659.30
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD77.38+1.54+2.0373.8095.0075.9778.26
Newegg Commerce Inc.USD46.90-2.52-5.1047.6496.0046.0650.38
NEWMONT MINING CORPUSD124.86+0.77+0.62124.00125.33123.16126.97
NEWSMAX IncorporationUSD5.91+0.27+4.795.288.005.586.00
Nexa Resources Ord ShsUSD12.15+0.19+1.5511.7013.4411.9612.39
Nexgen Energy Ord ShsUSD12.81-0.04-0.3112.7013.4612.7013.16
NexPoint Real Estate Finan.USD14.70-0.02-0.1013.3715.7514.5014.87
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD95.11-0.57-0.6095.0096.0093.8195.91
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD12.02-0.16-1.3111.9413.5611.9312.28
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD63.40-0.69-1.0863.4063.9763.2664.22
Nine Energy Service Inc.USD0.59-0.05-7.330.100.33
Nio Inc. Class A (ADR)USD5.19-0.11-2.085.155.165.155.28
NISOURCE ORDUSD46.53+0.11+0.2443.0046.9545.6846.77
Noble Corporation RightUSD45.72-0.43-0.9324.0048.5844.9846.75
NOKIAUSD7.58+0.09+1.137.477.497.547.63
Nomad Foods LtdUSD12.31-0.65-5.0211.0012.4412.1212.96
NOMURA HOLDINGS ADR REPTG .USD9.16+0.11+1.228.809.259.069.18
NORDIC AMERICAN TANKERS OR.USD5.04+0.04+0.703.905.084.905.04
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD311.73-4.36-1.38311.10316.60310.13316.96
North American Constructio.USD16.38-0.16-0.9713.2119.5416.2016.53
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.USD26.48-0.71-2.5920.9330.0025.9427.35
NORTHROP GRUMMAN ORDUSD703.66-24.07-3.31692.17727.77691.03728.50
Northwest Natural Holding .USD49.95-0.17-0.3448.2554.7548.7250.05
NORWEGIAN CRUISE LINE HOLD.USD23.81-0.15-0.6323.3324.0323.5524.34
NOV Ord ShsUSD20.16-0.48-2.3014.0020.4919.7520.77
NOVARTIS ADR REPSG 1 ORDUSD166.86-0.25-0.15167.84167.91166.75168.02
NOVO NORDISK ADR REPSG 1 O.USD38.14-0.45-1.1737.7637.7937.6538.24
NRG ENERGY INCUSD183.59-0.44-0.24180.90191.28180.89189.96
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD36.34+0.05+0.1432.5540.0535.3736.59
NU HOLDINGS CL A ORDUSD16.67+0.14+0.8515.8716.0916.5216.85
NU SKIN ENTERPRISES CL A O.USD8.55+0.06+0.718.188.848.338.63
Nucor Ord ShsUSD175.46+0.31+0.18172.03195.00172.89176.50
Nuscale Power Corp.USD13.17-0.26-1.9413.1713.2913.0413.57
Nutrien Ord ShsUSD72.53-0.23-0.3269.0074.0071.2373.48
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD121.7800+3.5600+3.0185.7300131.3500118.6200122.6689
NVR Ord ShsUSD7 282.08-222.72-2.977 083.007 438.387 242.037 507.80
O I Glass Ord ShsUSD12.88-1.96-13.1812.7612.9912.8314.25
Obsidian Energy LtdUSD7.47-0.09-1.136.008.107.397.62
OCCIDENTAL PETROLEUM CORPUSD50.93-1.02-1.9650.7050.8350.6052.14
Occidental Petroleum Corp..USD28.94-1.00-3.3418.0031.5828.6330.02
Oceaneering International .USD37.93-0.89-2.2937.6040.3637.2639.00
OGE Energy Ord ShsUSD48.40+0.01+0.0247.8549.0047.3848.61
OIL STATES INTL ORDUSD13.43-0.97-6.7113.2013.4813.2014.50
Okeanis Eco Tankers Corp. .USD52.59-0.23-0.4452.7953.2051.6552.70
Oklo Ord Shs Class AUSD66.25+1.19+1.8366.4766.7564.7667.67
Old Republic International.USD42.32+0.33+0.7941.0042.6541.8542.46
Olin AktieUSD24.00-0.29-1.1923.5725.0023.6824.85
OMEGA HEALTHCARE REITUSD47.49+0.37+0.7943.2549.0046.9947.51
Omnicom Group Ord ShsUSD82.71+0.25+0.3075.0089.0081.1082.98
On Holding Ord Shs Class AUSD46.64-0.15-0.3246.0050.4046.1347.20
ON24 Ord ShsUSD8.02+0.10+1.267.998.117.958.04
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD85.75+0.36+0.4259.1392.0084.2286.09
One Liberty Properties Inc.USD23.48+0.18+0.7719.1025.8323.0023.50
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.--
OneMain Holdings Inc.USD56.35+1.14+2.0652.9261.3555.1856.52
ONEOK ORDUSD82.30-0.59-0.7182.3083.5079.7384.01
OppFi Inc.USD9.36+0.27+2.927.8310.009.149.48
OR Royalties Ord ShsUSD45.81+0.38+0.8444.7046.2545.2046.25
Oracle Inc.USD147.88+1.74+1.19147.94148.20147.34153.28
ORAGENICS ORDUSD0.79+0.09+12.390.751.490.691.01
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.60+0.01+0.077.158.247.457.65
Organon & CompanyUSD7.51-0.64-7.807.508.807.508.17
Orion Office REIT IncUSD2.50-0.02-0.602.212.842.482.54
Orion Ord ShsUSD5.68+0.11+1.975.308.655.445.68
Orla MiningUSD19.9700+0.2300+1.1718.830020.800019.710020.3800
ORMAT TECHNOLOGIES INDEXUSD117.13+1.28+1.10114.57115.26114.82117.45
Oscar Health Ord Shs Class.USD12.94+0.64+5.2012.9013.2012.5113.06
OSHKOSH ORDUSD172.29-5.65-3.18170.68173.95170.83180.00
Osisko Develop CorpUSD4.35+0.16+3.703.174.754.184.42
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD89.44-0.47-0.5285.0090.7888.5890.19
Ouster Inc.USD19.80+1.15+6.1719.5021.2818.8720.05
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD123.49-3.14-2.48111.00130.00123.21132.82
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD11.79+0.51+4.489.6116.3111.1211.90
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD230.99+2.10+0.92226.97234.97223.66231.46
PagerDuty Inc.USD6.74+0.35+5.406.686.806.326.78
PagSeguro Digital Ord Shs .USD10.78-0.16-1.4210.4811.9910.7111.04
PainReform Ord ShsUSD3.07+0.18+6.232.805.952.853.10
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD144.84+3.17+2.24145.00145.86140.30145.36
PAN AMERICAN SILVERUSD64.29-1.07-1.6463.0064.3064.1866.47
Pandora Media Inc.8.38--8.398.40
Par Pacific Holdings Inc.USD38.54-2.49-6.0738.5050.0036.6038.99
Park Aerospace Ord ShsUSD26.83-0.87-3.1425.5030.9326.5528.37
PARK HOTELS RESORTS ORDUSD11.26-0.01-0.0911.0511.4911.1511.48
PARKER HANNIFIN ORDUSD1 011.61-11.41-1.1210001 027.821 007.171 034.96
Parsons Corp.USD65.2000+0.5100+0.7963.000089.000063.810065.6487
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD123.95+4.61+3.86122.68125.14118.42124.02
Paymentus Holdings Ord Shs.USD24.18-0.50-2.0120.0828.0022.8924.99
Paysafe LtdUSD6.43+0.42+6.915.5710.006.006.43
PBF ENERGY CL A ORDUSD35.01+0.19+0.5533.9735.9533.8135.30
Peabody Energy Ord ShsUSD32.95-1.00-2.9526.7734.3032.7234.21
Pedevco Corp.USD0.61-+0.310.560.650.610.63
PEMBINA PIPELINE ORDUSD44.18-0.09-0.1939.7948.8443.5644.21
PennantPark Floating Rate .USD8.43+0.18+2.188.208.518.198.44
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.12-0.02-0.1211.9612.5011.9512.18
Pentair Ord ShsUSD100.82-2.12-2.0599.38102.48100.77104.19
Perfect Ord Shs Class AUSD1.375+0.075+5.770.9401.9601.2701.380
Performance Food Group Ord.USD94.22-3.09-3.1893.3195.1993.8297.74
Permian Basin Royalty Unit.USD20.07+0.48+2.4517.8421.7719.6520.50
Permian Resources Corporat.USD17.6300-0.1600-0.9017.000018.500017.370017.8500
Perrigo Ord ShsUSD14.41-0.20-1.3713.0619.8514.1514.71
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD5.540+0.120+2.213.8806.2405.3605.580
Petrobras - Petroleo Brasi.USD16.71+0.17+1.0316.6816.7116.3616.73
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD15.51+0.10+0.6214.6115.4915.1615.52
Pfizer Inc.USD27.11-0.04-0.1327.0527.0626.7327.29
PG&E Ord ShsUSD18.67+0.01+0.0518.7119.0018.3318.75
Philip Morris Internationa.USD189.80+2.80+1.50183.00191.46185.66191.30
PHILLIPS 66 ORDUSD151.92-2.44-1.58148.25160.86149.73155.28
Phinia Ord ShsUSD78.03-1.10-1.3877.2578.7377.1779.64
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD99.74-0.31-0.3191.02100.6497.2399.95
Pinterest Inc.USD17.58+0.63+3.6916.1617.9016.8517.59
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD10.67+0.04+0.3310.5610.7510.6210.85
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.149.30-0.77-0.51136.56150.94148.41151.84
Planet Fitness Ord Shs Cla.USD80.04-2.57-3.1175.0080.9679.2082.98
Planet Labs PBCUSD24.62-0.09-0.3624.3224.5624.4925.81
PNC FINANCIALSUSD221.95+4.04+1.85203.76223.93219.09222.50
Polaris Inc.USD62.20-1.78-2.7861.6162.7961.4564.31
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.32+0.01+4.760.300.450.320.34
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD53.47+0.01+0.0252.7154.2152.3753.54
POSCO ADR REPSG 1/4 ORDUSD70.56+1.44+2.0870.37149.0070.2071.35
Postal Realty Trust Ord Sh.USD20.15+0.75+3.8717.4225.5019.5620.23
PPG Industries Ord Shs123.12-2.43-1.94122.00135.00122.46126.82
PPL Ord ShsUSD38.28+0.16+0.4237.5038.4537.5138.45
Predictive Oncology Ord Sh.--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--10.960.010.090.020.02
Primoris Services Ord ShsUSD153.20+1.28+0.84150.00153.00146.84156.70
Procore Technologies Inc.USD52.82+1.93+3.7852.2853.3249.9852.94
PROCTER & GAMBLE ORDUSD163.42-1.86-1.13160.85164.68162.10165.00
PROFOUND MEDICAL ORDUSD7.40+0.25+3.504.588.047.067.53
Progressive Ord ShsUSD204.65-1.43-0.69189.00215.00202.89207.27
ProLogis REIT Ord ShsUSD140.01-0.29-0.21136.84166.85139.60140.95
ProPetro Holding Corp.USD11.64+0.02+0.1710.9812.9311.3611.88
PROSHARES ULTPRO SH 20 YR .USD61.08+0.06+0.0955.6270.0060.7661.42
ProShares UltraPro Short S.--
ProShares UltraShort QQQUSD20.11-0.59-2.8520.1620.1720.0920.49
ProShares UltraShort Russe.27.71-0.27-0.9527.6627.6827.5628.15
PROTO LABS ORD (PRLB) USD62.56-0.72-1.1462.0163.1961.8363.65
Provident Financial Servic.USD21.91+0.01+0.0221.3823.1521.5021.96
Prudential Financial 4 125.USD17.41+0.01+0.0515.8718.9617.4117.50
PRUDENTIAL FINANCIAL INCUSD100.88+0.49+0.4895.00108.0099.19101.47
Public Service Enterprise .86.01-0.23-0.2779.8087.0084.9186.82
Public Storage REIT Ord Sh.USD299.32-4.79-1.58298.60318.00297.76304.95
PULTEGROUP ORDUSD134.60-6.30-4.47133.27134.60131.23141.18
Pure Storage Ord Shs Class.USD73.49+5.77+8.5276.0580.0068.7574.28
Puxin American Depositary .USD--
PVH ORDUSD68.69-0.36-0.5268.0069.3667.5969.37
Q2 Holdings Ord ShsUSD47.23-0.07-0.1546.7347.6746.1647.66
QIAGENUSD48.62+0.12+0.2548.6448.6948.3048.76
Qihoo 360 Technology Co. L.76.92+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 ORDUSD562.84-5.37-0.95563.21598.00562.58573.94
QuantumScape Ord Shs Class.USD7.03-0.01-0.076.997.506.977.17
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD207.79-1.75-0.84206.00207.75206.13210.69
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD35.14+0.80+2.3325.0035.3034.1735.15
RALPH LAUREN CL A ORDUSD377.01+2.88+0.77373.30380.84370.85378.64
RANGE RESOURCES ORDUSD39.14+0.61+1.5834.3039.9537.8340.00
Raymond James Ord ShsUSD158.37+2.89+1.86156.47176.99155.65160.17
Rayonier IncUSD21.3250-0.1950-0.9121.080022.060020.750021.5050
RAYTHEON STK B--
Raytheon Technologies Ord .USD195.96-2.50-1.26195.00208.00192.62198.76
Ready Capital Ord ShsUSD1.65-0.01-0.601.662.701.611.68
Realty Income REIT Ord ShsUSD65.96-0.56-0.8465.8667.5065.0066.24
Reddit Ord Shs Class AUSD149.63+7.55+5.31148.00149.77141.05150.51
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD8.62+0.20+2.387.907.988.168.68
Redwood Trust Inc.USD5.93-0.06-0.925.885.985.876.00
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD29.01+0.57+1.9922.8129.2928.5929.12
Regis Ord Shs--
Reinsurance Group of Ameri.USD220.02+1.61+0.74180.00246.09216.92220.32
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 INCUSD221.66+0.92+0.42218.60230.00218.28221.79
Resideo Technologies Ord S.USD40.89+5.17+14.4739.1642.0039.2542.95
Resmed Ord ShsUSD252.60+0.97+0.39247.75309.58250.19252.81
Restaurants Brands Interna.USD67.60-1.21-1.7665.0072.7067.2868.74
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD24.36-1.54-5.9524.0025.5022.1224.45
Rexford Industrial Realty .USD37.37+0.23+0.6136.9659.0036.8537.43
Reynolds American Inc.65.40--65.5065.52
RH ORDUSD184.13-6.27-3.29182.35248.00180.70192.32
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.29-0.02-1.151.161.351.251.33
RingCentral Ord Shs Class .USD34.50-0.69-1.9634.1434.8234.0635.59
Rio Tinto PlcUSD100.77+2.66+2.7199.4499.51100.14101.53
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.21+0.06+0.5910.0010.5410.0010.24
RLX Technology American De.USD2.41-0.02-0.622.312.392.362.41
RMG Acquisition Ord Shs Cl.27.00--26.8026.88
RMG Acquisition Units31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD23.58+0.57+2.4823.3523.7922.3223.87
Roblox Ord Shs Class AUSD68.08+0.99+1.4867.7468.0066.2068.34
Rocket Companies Ord Shs C.USD17.33-0.39-2.1717.3918.9016.9717.85
Rockwell Automation AktieUSD402.43-2.87-0.71402.40404.00397.78410.00
Rogers Communications Non-.USD39.67+0.70+1.8036.1040.0038.8039.79
Rogers Ord ShsUSD109.76+1.54+1.42109.00170.00108.60111.18
ROLLINS ORD59.15-1.18-1.9553.0060.1858.7260.44
Romeo Power Equity Warrant.0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD344.24+6.54+1.94300.00346.00336.03344.79
Royal Bank of Canada Ord S.USD173.42+2.77+1.62158.58188.44171.01174.84
ROYAL CARIBBEAN CRUISES OR.USD312.91-3.59-1.13308.01315.00311.48320.97
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.USD19.10+0.28+1.4915.6221.2118.6119.19
RXO Ord ShsUSD14.73-0.11-0.749.0015.2214.3015.15
Ryder System Ord ShsUSD221.04-2.42-1.08218.72222.90220.61227.25
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD424.05+6.75+1.62425.19430.00418.55426.37
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD71.30+1.14+1.6263.0079.2470.0071.49
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.44+0.09+1.426.206.456.216.46
Safehold Ord ShsUSD16.36+0.46+2.8914.8218.9915.4516.60
SALESFORCE.COMUSD191.92+6.50+3.51183.99184.20182.26192.60
Sally Beauty Aktie USD16.04-0.13-0.7715.8716.1715.5116.20
Samsara Ord Shs Class AUSD27.45+1.38+5.2924.5027.5925.9727.65
SandRidge Energy IncUSD16.79-0.31-1.8111.9817.6016.3817.29
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD47.59+0.28+0.5947.8247.8547.3447.74
SAP ADR Representing 1 Ord.USD198.29+1.83+0.93196.53196.63195.06198.83
Saratoga Investment Ord Sh.USD23.47+0.30+1.2923.1224.0023.0123.51
SASOL ADR REP 1 ORDUSD8.51-0.41-4.558.378.398.498.79
Savers Value Village Ord S.USD9.3900+0.0500+0.549.30009.47008.96009.4200
SCHLUMBERGER ORDUSD51.65-0.20-0.3951.4352.1050.8152.16
Schneider National Inc.USD26.91-0.53-1.9326.6127.3626.7227.56
Schweitzer Mauduit Interna.USD11.02+0.19+1.7510.6913.3510.6911.05
Schweitzer Mauduit Interna.45.56-0.39-0.8545.5645.60
Science Applications Inter.USD86.79-0.79-0.9080.80105.0085.5088.51
Scorpio Tankers Inc.USD73.80+0.43+0.5972.0075.9971.7173.83
Scotts Miracle Gro Ord ShsUSD69.69-0.83-1.1869.0369.7268.1770.65
Sea LtdUSD104.48-2.64-2.46104.18104.99102.54106.70
Seabridge Gold IncUSD37.77+0.37+0.9933.8441.3537.4838.51
Seadrill 2021 Ltd Register.USD45.21+0.02+0.0439.9547.8844.0045.63
Sealed Air Ord Shs41.91-0.03-0.0641.7942.0741.9041.97
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD49.32-0.77-1.5448.5150.2748.6150.51
See SES:xnys (SES AI Corpo.USD1.65+0.02+0.921.641.681.641.70
Select Energy Services Ord.USD13.78+0.13+0.9213.7714.5613.3913.87
SelectQuote Ord ShsUSD0.92+0.04+4.780.841.010.870.94
Sempra Energy Ord ShsUSD94.50+0.53+0.5691.9096.8092.8494.79
SEMrush Holdings Ord Shs C.USD11.82+0.03+0.2111.0011.9411.7711.82
Senseonics Holdings Ord Sh.USD8.31+0.08+0.975.609.008.288.57
SENTINELONE CL A ORDUSD12.92+0.16+1.2512.7014.5012.5513.01
SEQUANS COMMUNICATIONS S A.USD3.16+0.43+15.753.145.682.833.24
Seritage Growth PropertiesUSD3.05+0.04+1.332.743.803.013.06
SERVICE COPR. INTL (SCI)USD80.76+0.14+0.1779.5098.8879.1080.79
SERVICENOW ORDUSD104.21+1.72+1.67104.10104.50100.16104.73
SFL ORDUSD10.83-0.02-0.149.0011.7610.5310.84
SHAKE SHACK CL A ORDUSD92.13+2.74+3.0792.03104.9789.5192.63
SharkNinja Ord ShsUSD128.9+0.8+0.61105.2133.0124.9130.0
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD82.28+1.50+1.8581.9181.9480.7982.29
Sherwin-Williams AktieUSD357.25-7.48-2.05351.81362.03354.44368.53
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.--
Shift4 Payments Inc.USD57.37-0.94-1.6158.5061.5055.5558.53
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD70.77+0.34+0.4866.9972.4969.9870.81
Shopify Subordinate Voting.USD120.28+3.35+2.87120.66122.50117.64123.77
Sibanye Stillwater LimitedUSD16.75+0.68+4.2316.4716.6016.3417.09
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD98.30+1.27+1.3198.3399.7595.1298.45
Silgan Holdings Inc.USD47.85-0.59-1.2245.6149.6047.1648.74
SILVERCORP METAL ORDUSD13.14-0.01-0.0812.9013.1313.1013.71
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.--
Silvergate Capital Corpora.USD13.40+0.17+1.299.9914.7013.0013.49
SIMON PROPERTY GROUPUSD200.97+1.59+0.80199.25202.00198.51201.48
SiriusPoint Ord ShsUSD21.25+0.10+0.4718.5023.0620.8221.36
SiteOne Landscape Supply I.USD140.53-7.75-5.23139.40152.27139.60148.73
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.USD17.01+0.35+2.1016.4117.4616.4917.05
Sixth St SpecialtyUSD18.40+0.30+1.6616.4718.4917.9218.40
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD3.39+0.08+2.423.028.803.323.43
Skyline Champion Ord ShsUSD92.56-2.70-2.8373.1697.7190.1295.11
SL GREEN RLTY REIT ORDUSD37.80+1.14+3.1033.0038.3336.5338.18
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD22.04-0.42-1.8715.0030.9921.4722.46
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD45.96+0.06+0.1345.5245.6844.5746.54
SNAP ON ORD SHS USD386.50-0.55-0.14374.00391.14381.85388.73
SnapchatUSD5.07+0.10+2.015.045.054.945.08
Snowflake Ord Shs Class AUSD169.31+8.25+5.12166.48167.75160.00170.47
Social Cap Hedosophia Hldg.29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.30-0.03-0.299.3311.0010.2810.32
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD79.55+2.83+3.6878.4779.5478.6081.67
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD75.11+1.69+2.3068.0076.0073.1775.25
Sonoco Products Ord ShsUSD55.84-0.71-1.2650.5860.9755.0356.53
Sonoma Pharmaceuticals Inc.USD2.88+0.04+1.412.843.002.832.90
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD21.42-0.19-0.8622.1122.4121.2521.46
SOS Ltd - ADRUSD1.29+0.06+4.881.002.201.211.30
SOUTHERN COPPER ORDUSD215.40+4.71+2.24212.80220.00211.83220.76
SOUTHERN ORDUSD95.94+0.13+0.1386.2096.4594.1096.00
SOUTHWEST AIRLINESUSD49.90-0.74-1.4649.2050.0049.4050.80
Southwest Gas Holdings Ord.USD87.15-0.85-0.9681.3095.0081.3287.99
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD9.04+0.18+2.038.009.508.699.22
Spire Ord ShsUSD90.74+0.21+0.2376.2692.5689.1291.22
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.46+0.02+3.720.382.000.420.48
Spotify Technology Ord ShsUSD463.39-2.27-0.49450.00471.00453.68470.05
Sprinklr Ord Shs Class AUSD5.44+0.15+2.745.385.485.185.45
Sprott Physical Platinum &.USD18.52+0.60+3.3518.3918.7118.4518.87
Sprott Physical Silver Tru.USD29.37+0.62+2.1628.8429.0129.2930.29
Spruce Power Holding Ord S.USD4.18-0.05-1.183.665.044.104.28
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD68.92-1.05-1.5049.0077.9866.7470.09
STAG Industrial REIT Ord S.USD38.56-0.23-0.5838.1738.5738.4038.96
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.73-0.04-0.844.637.004.694.96
Standard Motor Products Or.USD43.12-1.07-2.4243.1045.0042.8844.35
STANLEY BLACK AND DECKER O.USD85.27-3.98-4.4667.0088.1784.8389.66
Star Group LPUSD13.01+0.04+0.3112.4014.1812.9413.06
Star Peak Energy Transitio.26.61--26.5626.61
Star Peak Energy Transitio.30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD17.71+0.03+0.1717.6018.5017.4917.85
STATE STREET STOCKUSD131.64+4.41+3.47128.79134.79127.64131.69
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.72-0.06-0.717.617.627.677.82
Stellus Capital Investment.USD10.50+0.05+0.439.4111.6110.2510.55
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD11.64+0.50+4.4910.0013.0011.2712.05
Stepan Ord ShsUSD50.57-1.94-3.6942.2257.3549.2354.04
STERIS Ord Shs251.72+4.98+2.02222.00255.90244.32251.75
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD34.56+0.51+1.4834.4534.4633.7334.57
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord Shs--
Stride Inc.USD84.30+1.46+1.7683.3885.0680.9984.42
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD383.99+2.66+0.70352.25394.00379.46386.56
STURM RUGER ORDUSD36.45-0.75-2.0233.0350.0036.1537.31
Summit Hotel Properties In.USD4.27+0.09+2.154.045.014.124.30
Sun Life Financial Ord ShsUSD65.51+1.27+1.9757.8271.0063.8265.54
SUNCOR ENERGY ORDUSD55.74-0.23-0.4154.5560.5954.9956.17
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD61.59-0.13-0.2253.6263.5061.2262.24
Super Group Ord ShsUSD10.81+0.22+2.0310.7110.9010.2611.00
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD5.86+0.45+8.325.805.935.505.87
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.30.83--30.8130.82
Sylvamo Ord ShsUSD45.79-0.47-1.0244.0053.0044.1646.69
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD89.13-0.74-0.8282.6792.9288.0089.69
T1 Energy Ord ShsUSD7.2200+0.1300+1.837.11008.00007.16007.7600
TAIWAN SEMICONDUCTOR MNFTG.USD387.68+1.93+0.50388.88389.50384.83390.21
Takeda Pharmaceutical Co L.USD18.61-0.04-0.2118.2618.5918.5418.70
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .USD11.00+0.04+0.3210.6011.5010.8511.01
Talis Biomedical Ord Shs--
Talos Energy Ord ShsUSD11.34-1.80-13.6711.1611.9011.1712.30
TANGER FACTORY REITUSD37.63+2.07+5.8134.1237.7535.8037.69
Tapestry Inc.USD156.88+2.37+1.53152.00159.30153.66157.00
Targa Resources Ord ShsUSD230.16-1.56-0.67226.75232.00226.72232.30
TARGET ORDUSD116.47+0.95+0.82114.65116.19114.61116.48
Taseko Mines Ord ShsUSD8.28-0.12-1.438.278.888.268.81
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD63.23-0.19-0.3054.8763.6362.3863.63
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD242.38+0.94+0.39239.11246.83235.83245.00
Team Inc.USD14.72-0.01-0.0713.6016.0014.3814.91
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD66.11+0.71+1.0959.6968.9564.8366.41
TECK RESOURCES CL B ORDUSD61.42+1.61+2.6958.0062.4061.1062.41
Tecnoglass Ord ShsUSD48.77-1.19-2.3843.9064.0047.8450.00
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD74.77+0.95+1.2974.9781.4272.7874.85
Tekla Healthcare Investors.USD19.56-0.05-0.2318.5520.5019.4519.85
Teladoc Health Inc.USD4.65+0.11+2.424.604.714.534.74
TELECOM ARGENTINA SAUSD11.19+0.01+0.049.8913.6111.1511.43
Telecom Italia SpA5.63--5.625.63
Teledyne Technologies Ord .USD676.98-6.25-0.91668.13735.96668.01691.87
TELEFLEX ORDUSD111.82-0.30-0.2791.45111.89109.85112.80
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD21.64+0.34+1.5710.2622.7521.3821.65
Telephone and Data Systems.USD45.35+0.85+1.9144.8945.7944.1745.65
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD13.46-0.09-0.6612.5016.2513.4013.55
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD14.74-0.23-1.5414.2514.3014.3814.77
Tenet Healthcare Corp.USD237.0000-0.5800-0.24200.0000242.0000235.6000240.8300
Tenneco Ord Shs Class AUSD33.17+0.35+1.0730.0536.5732.5134.90
Teradata Corporation Aktie.USD30.40+0.37+1.2230.1130.6829.6230.73
Terex Ord ShsUSD68.18-0.67-0.9767.5168.8767.2269.45
TERNIUM ADR REPRESENTING T.USD43.49+0.58+1.3538.3748.8442.5143.64
Terra Nitrogen Co. LP83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD11.19-0.01-0.0910.9011.4510.8111.46
Teucrium Soybean Fund23.74+0.17+0.7223.0023.9223.4523.75
TEVAUSD33.62-0.31-0.9033.5133.7033.6034.13
Texas Pacific Land USD510.29-21.66-4.07506.00531.10498.86539.00
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD96.63-2.36-2.3883.0098.2995.6799.91
TFI International IncUSD113.9050-2.6050-2.24106.4100119.8200113.7700117.4200
The Bank of New York Mello.USD120.32+3.77+3.23120.00140.10117.00120.46
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD53.84+0.24+0.4553.3454.3552.6253.98
The Magnum Ice Cream Compa.USD16.10-0.33-1.9815.7615.8216.0516.29
The Travelers Companies In.USD304.80-0.63-0.21270.00315.00302.61307.38
The Walt Disney Co.USD105.08-0.97-0.91104.06106.20104.51106.72
Thermo Fisher Scientific O.USD513.77-1.83-0.35514.00518.64511.26519.00
ThermoGenesis Holdings Ord.--
Thor Industries Ord ShsUSD103.77-4.75-4.3893.65117.33102.39105.97
TIC Solutions Ord ShsUSD9.44+0.01+0.119.339.999.359.60
Tidewater Ord ShsUSD78.58-0.85-1.0755.00100.0077.2080.22
TIFFANY & CO131.46--131.46131.47
Tilly's Ord Shs Class AUSD1.40+0.02+1.451.281.731.371.47
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD107.65-1.87-1.71106.62108.65106.02110.22
TITAN INTERNATIONAL ORDUSD10.54-0.01-0.058.8511.4010.3410.74
TIVIC HEALTH SYSTEMS ORDUSD0.80+0.04+4.920.790.890.800.81
TJX ORDUSD155.78-1.89-1.20156.02172.00154.80162.68
TKO Group Holdings Ord Shs.USD207.21-2.18-1.04190.22204.99203.16210.62
Toast IncUSD26.81+1.24+4.8320.0027.0025.1926.97
TOL BROTHERSUSD157.00-2.63-1.65155.54158.68152.49159.77
Toro Ord ShsUSD98.98-2.35-2.3298.02100.0098.48101.77
TORONTO DOMINION ORDUSD97.18+2.09+2.2089.14101.6495.1597.56
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD21.65+0.08+0.3516.3127.1721.6521.74
TotalEnergies ADRUSD79.55+0.44+0.5679.8079.8579.0079.90
TOYOTA MOTOR ADRUSD241.49+2.85+1.19241.63242.75240.24241.86
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD20.14-0.82-3.9120.3720.3919.8320.67
Trane Technologies Ord ShsUSD460.02-3.71-0.80448.00483.00452.01464.60
TransDigm Group Ord ShsUSD1 294.97+1.10+0.081 273.801 298.601 263.231 302.49
TRANSENTERIX ORD4.05--4.024.04
Transocean Ltd.USD6.41-0.14-2.066.396.506.326.62
Travel Leisure Ord ShsUSD75.52+0.53+0.7174.1576.9373.9475.63
Trex Ord ShsUSD41.71+0.26+0.6341.2942.0741.5844.66
TRI Pointe Group Inc.USD46.37-0.02-0.0345.9246.8446.3346.46
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD4.3650-0.0150-0.344.25004.34004.33004.5500
TRINET GROUP ORDUSD35.75+1.35+3.9229.3743.6033.7936.24
Trinseo Ord ShsUSD0.24-0.02-7.110.220.270.240.26
TRIPLE FLAG PRECIOUS METAL.USD39.86+0.68+1.7437.0044.5039.4540.46
TriplePoint Venture Growth.USD5.59+0.01+0.095.476.105.465.61
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 LtdUSD7.21+0.05+0.636.458.896.977.40
Truist Financial Ord ShsUSD50.58+0.92+1.8449.6851.9549.8950.65
TRX Gold Ord ShsUSD1.81-0.08-4.231.751.911.801.95
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD86.11+0.24+0.2885.80106.3784.7587.97
Twenty One Capital Ord Shs.USD6.550+0.510+8.445.50011.2006.2106.605
TWILIO INCUSD118.34+4.49+3.94117.14119.32114.19119.80
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.--
Tyler Technologies Ord ShsUSD335.32+11.54+3.56285.00362.10322.78337.47
Tyson Foods Ord Shs Class .USD62.61-0.81-1.2855.0091.1961.8063.25
Uber Technologies Ord Shs .USD72.83+1.45+2.0272.7673.0071.9273.16
Ubiquiti Ord ShsUSD755.39-3.31-0.44735.00787.54746.00767.80
UBSGROUPUSD41.53+0.33+0.8041.7241.7741.0241.58
UDR Aktie37.67+0.13+0.3537.3337.9937.4037.72
UGI ORDUSD37.21-0.24-0.6336.7439.5036.7737.55
UiPath Inc.USD9.95-0.16-1.539.8810.039.4710.17
UL Solutions Ord Shs Class.USD81.95+1.26+1.5680.4183.5980.5582.22
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD7.59-0.17-2.137.107.617.507.85
Unifirst Ord ShsUSD232.87-0.13-0.06230.48235.12230.12233.75
Unilever ADR Reptg 1 Ord S.USD73.20-1.39-1.8673.2773.3072.7773.55
UNION PACIFIC (UNP)USD264.42-2.24-0.84247.13267.04261.52267.88
Unisys Ord ShsUSD2.46+0.33+15.491.875.502.352.65
UNITED MICROELECTRONUSD10.56-0.37-3.3410.5810.7510.4310.64
United Natural Foods Inc.USD38.82+0.30+0.7838.4539.1737.4138.94
United Parcel ServiceUSD113.85-1.53-1.32113.02116.32112.95115.75
United Rentals Ord ShsUSD853.78-43.10-4.81845.92862.15852.26904.50
United States AntimonyUSD9.1300+0.7600+9.088.96009.15008.31009.2700
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United Technologies86.01--86.0186.14
UnitedHealth Group Inc.USD284.22+10.27+3.75283.50283.96276.87284.74
Unity Software Ord ShsUSD18.59+0.30+1.6418.3718.7717.6218.65
Universal Corp.USD54.03+0.54+1.0050.0059.0252.7454.05
Universal Health Realty In.USD44.05+0.49+1.1239.3348.8542.9144.20
Universal Health Services .USD230.73+0.75+0.33200.10238.81228.35234.05
Universal Security Instrum.4.80+0.20+4.354.325.414.704.81
Unum Ord ShsUSD72.48+0.84+1.1771.6885.9170.6872.66
Unusual Machines IncUSD13.4400+0.1300+0.9812.660015.500013.210014.3100
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.71-0.01-0.291.581.941.701.78
URANIUM ENERGY ORDUSD15.64-0.54-3.3115.1616.5515.5516.84
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD56.04+1.01+1.8456.0057.2755.1956.15
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.59+0.65+2.4124.3727.5726.6027.62
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD4.16-0.41-8.883.506.253.794.56
V2X Inc.USD67.8800-2.1200-3.0354.000070.000065.980071.1500
VAALCO ENERGY ORDUSD5.12-0.07-1.354.075.485.055.23
Valaris Ord ShsUSD94.16-1.76-1.8391.2297.6093.0997.37
VALE ADR REPTG ONE ORDUSD17.54+0.51+2.9717.3117.6817.1417.60
VALEANT PHARMACEUTICALS IN.23.40--23.3923.40
VALERO ENERGYUSD199.67+0.34+0.17157.00199.99195.37200.68
Valhi Ord ShsUSD14.10+0.28+2.0313.6417.2013.6614.12
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD176.46+0.67+0.38173.80190.00172.00177.94
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord Shs--
VENTAS REITUSD86.41-0.02-0.0273.1690.0085.8587.07
Venture Global IncUSD9.31-0.04-0.439.209.379.099.45
VEOLIA ENVIRON ADR REP ONE.--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD94.36+0.71+0.7694.3795.3192.9594.40
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD49.26-0.61-1.2148.4249.4449.1749.85
Vermilion Energy Ord ShsUSD10.48-0.06-0.5210.4010.6810.3110.67
Vertical Aerospace Ord Shs--
Vertical Aerospace Ord ShsUSD4.13-0.05-1.204.114.804.094.27
Vertiv Holdings CoUSD262.21+9.06+3.58263.73265.19255.00264.86
VF Ord ShsUSD19.55-0.22-1.1119.0421.0019.4020.04
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD2.07+0.06+2.992.042.691.952.23
Vici Pptys Ord ShsUSD30.25-0.04-0.1229.2631.0029.8230.30
Victoria s Secret Ord ShsUSD62.16-0.16-0.2660.0068.0061.7563.74
Vipshop Holdings LtdUSD17.75+0.33+1.8916.9217.9517.4217.88
Virgin Galactic Holdings I.USD2.58+0.03+1.182.502.662.532.63
Virtus AllianzGI Artificia.USD23.43+0.28+1.2121.3525.4623.1723.48
Virtus AllianzGI Diversifi.27.73+0.51+1.8725.2530.2527.2627.75
Virtus AllianzGI Equity & .25.69+0.20+0.7725.2528.0025.6025.74
Visa Inc.USD313.10+5.88+1.91312.99316.00308.25313.94
Vishay Intertechnology Ord.USD20.11+0.50+2.5519.7021.0019.7720.41
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD175.33+3.71+2.16176.87179.60170.08175.94
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD22.1400-0.5400-2.3820.900023.000022.000022.8100
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.9250+0.0250+0.643.62004.11003.90504.0800
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord Shs0.24+0.05+25.520.260.430.210.26
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD28.62+0.72+2.5627.9831.3327.8428.80
Voyager Technologies Ord S.USD27.5900+0.0400+0.1524.990030.000026.700028.5784
Vulcan Materials AktieUSD305.56-12.34-3.88302.48308.58305.28319.15
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD73.38-0.06-0.0872.3774.0472.2973.41
W&T Offshore Inc.USD2.54-0.06-2.122.082.602.442.64
Wal-Mart Stores Inc.USD125.78-0.98-0.77125.75127.20125.42127.40
Walker & Dunlop Ord ShsUSD58.95-3.87-6.1558.00104.4658.1963.14
Wallbox Ord Shs Class AUSD3.16-0.34-9.712.753.703.153.50
Washington Prime Group Ord.USD--
Waste Connection USD166.53+1.40+0.85163.27176.90164.75167.08
Waste Management Ord ShsUSD228.12-1.46-0.64225.00237.43227.07229.89
Water Corp Ord ShsUSD319.11-7.19-2.20305.00360.72316.01327.28
Wayfair Ord Shs Class AUSD75.75+1.84+2.4969.0074.7271.5375.89
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD115.40-0.50-0.43107.00116.38113.71115.58
Wells Fargo & Co.USD86.76+2.19+2.5985.8586.5084.9786.92
WELLTOWER ORDUSD208.29-0.27-0.13200.05222.00207.57210.85
WESCO International Inc.USD297.35+1.58+0.53286.51303.51290.98298.92
West Fraser Timber Ord ShsUSD64.94-0.99-1.5054.8777.2364.6466.26
West Pharmaceutical Servic.USD247.90+2.52+1.03244.31266.00244.83249.28
Western Alliance Ord ShsUSD88.91+0.70+0.7986.2090.0087.9989.51
Western Copper and Gold Co.USD3.29-0.17-4.782.103.623.273.49
WESTERN UNION ORDUSD9.71+0.35+3.749.6611.879.389.78
WESTINGHOUSE AI (WAB)USD262.70-1.77-0.67259.48266.68259.52266.27
Westlake Chemical Partners.USD21.99-0.09-0.4118.8123.6021.5822.30
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD17.12+0.52+3.1312.8818.6416.6717.02
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD150.06-0.04-0.03130.00164.99148.21150.55
WeyerhaeuSer REITUSD24.37-0.53-2.1121.6632.0024.0724.94
Wheaton Precious Metals Ak.USD157.51+0.13+0.08155.00159.95156.72160.00
Wheels Up Experience Ord S.USD0.65-0.01-1.500.541.330.640.69
WHIRLPOOL ORDUSD70.75-0.92-1.2869.2672.0070.5072.00
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD73.97+0.47+0.6460.2377.4072.8074.09
Williams Sonoma Ord ShsUSD209.33+0.36+0.17198.48229.04203.56209.70
Winnebago Industries Ord S.USD42.20-1.78-4.0537.7743.0941.4343.52
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD20.40+0.25+1.2420.0720.8019.6520.80
Wolverine World Wide Ord S.USD18.04+0.46+2.6218.3719.9717.3218.07
Woodside PetroleumUSD19.98+0.41+2.0718.1921.6019.8420.12
Woori Financial Group Inc.USD82.47+0.43+0.5277.5084.9982.2483.34
Workiva Inc.USD59.14+1.44+2.5056.0060.0056.4359.14
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD57.11+0.77+1.3750.0165.0055.5057.23
Worthington Steel Ord ShsUSD43.24+0.22+0.5138.7268.8742.3343.59
WPP ADR Representing 5 Ord.USD18.72+0.26+1.4116.9917.0718.2918.75
WR Berkley Ord Shs71.57-0.06-0.0870.8572.3570.6872.04
WW Grainger Ord ShsUSD1 117.19-9.49-0.841 100.321 135.841 108.961 128.47
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD3.69-0.05-1.213.683.743.663.74
XCEL ENERGY ORDUSD83.55-0.36-0.4383.1384.7682.3084.18
Xerox Holdings Ord ShsUSD1.79-0.02-1.111.764.001.771.88
Xinyuan Real Estate ADR Re.--
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.USD18.17-0.56-2.9917.4117.5918.0118.41
XPO Logistics Ord ShsUSD198.53-6.00-2.93193.00217.13196.72204.54
Xylem IncUSD128.30+0.17+0.13127.51129.99126.42129.79
Yalla Group Ltd. - ADRUSD7.09-0.08-1.056.807.507.077.21
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD44.71-0.73-1.6144.0745.4743.7845.54
YINGLI GRN EGY HLDG ADR RE.1.48--1.421.43
YPF Sociedad Anonima ADR E.USD37.31-0.71-1.8534.1343.0037.1338.00
Yum China Holdings Inc.USD56.45+0.45+0.7946.0361.0055.6456.48
Yum! Brands Inc.USD165.22-0.73-0.44160.00166.60164.15167.60
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD23.62-0.56-2.3222.2040.0023.2525.01
Zeta Global Holdings CorpUSD17.8500+0.8700+5.1217.490017.800016.390017.9150
ZIM Integrated Shipping Se.USD29.20+0.12+0.4028.9229.5028.7129.25
ZIMMER HOLDINGS INCUSD99.87-0.01-0.0190.00110.0098.48100.53
ZIMMER HOLDINGS INC--
Ziprecruiter Ord Shs Class.USD2.54+0.03+1.001.832.232.422.59
Zoetis Ord Shs Class AUSD129.00+0.34+0.26128.80128.95127.02129.78
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD24.76-0.48-1.9021.9526.0024.5225.15
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Richter: Erős növekedés és robosztus marzsok várhatók

ELEMZÉS
2026. február 24.
Richter: Erős növekedés és robosztus marzsok várhatók
17 hónap tartás után jött a vágás

17 hónap tartás után jött a vágás

SZTORI

A Monetáris Tanács mai kamatdöntő ülésén 25...

2026. február 24.
Miről mesélnek a TŐZSDEI GRAFIKONOK? - Technikai elemzés alapok és KILÁTÁSOK 2026-ra

Miről mesélnek a TŐZSDEI GRAFIKONOK? - Technikai elemzés alapok és KILÁTÁSOK 2026-ra

VIDEÓ

Puppi Adriánnal, a BRAD technikai elemzéseket készítő csapatának technikai elemzési...

2026. február 20.
A piaci árazások által prognosztizált rövid kamatszint különböző időtávokon a határidős kamatláb-megállapodások alapján

A piaci árazások által prognosztizált rövid kamatszint különböző időtávokon a határidős kamatláb-megállapodások alapján

SZTORI

Kedden az MNB-re figyelünk itthon. A februári kamatdöntés a...

2026. február 23.
Növekvő készletnyomás

Növekvő készletnyomás

AGRÁR SAROK

A Nemzetközi Gabonatanács (IGC) egy igazodási pont a globális piacokon. Előrejelzései rendre megmozgatják az árakat. Múlt heti jelentésében a...

2026. február 23.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF375.15+0.22HUF
USDHUF317.76+0.02HUF
OTP40 030+0.05HUF
MOL3 500-0.62HUF
RICHTER11 860-0.42HUF
MTELEKOM2 165+5.10HUF
ERSTE BANK AG104.40-0.48EUR
BUX127 193.29+0.09
DAX25 152.69-0.09EUR

TermékUtolsó árVált.%Deviza 
BUX127 193.29+0.09
DAX25 152.69-0.09EUR
ATX5 757.39-0.15

TermékUtolsó árVált.%Deviza 
OTP40 030+0.05HUF
MOL3 500-0.62HUF
RICHTER11 860-0.42HUF
MTELEKOM2 165+5.10HUF
CIGPANNONIA386.0+1.58HUF
BIF333-5.13HUF

TermékUtolsó árVált.%Deviza 
EURHUF375.15+0.22HUF
CHFHUF411.12-0.12HUF
USDHUF317.76+0.02HUF
EURUSD1.1803-0.06USD
EURCHF0.9126-0.01CHF
EURGBP0.8727+0.22GBP

TermékUtolsó árVált.%Deviza 
EBMTELTL35345+43.75HUF
EBMTELTL34464+31.07HUF
EBSILVTS0475 963+23.95HUF
EBMTELTS29277-25.14HUF
EBSILVTL0593 611-24.96HUF
EBSILVTL0584 989-21.47HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.631.14+0.17EUR
ISHARES CORE MSCI WORLD UC.114.40+0.11EUR
Vanguard FTSE All-World UC.151.08+0.15EUR
BTCetc Bitcoin Exchange Tr.51.34-0.10EUR
iShares NASDAQ 100 UCITS E.1 230.40+0.26EUR

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

Holnap jelent a Richter

A Richter holnap tőzsdenyitás előtt teszi közzé 2025. negyedik negyedéves eredményét.  Szintnén holnap jelent az AutoWallis és a Shopper...

2026. február 26.

Többéves mélyponton a jelzáloghitelkamatok, mégis kevés az igénylés

Az amerikai Jelzálogbankárok Szövetségének adatai szerint az...

2026. február 25.

Vételi lehetőséget teremtett az AI miatti esés a Morgan Stanley szerint

Az amerikai befektetési bank elemzői úgy vélik, hogy a mesterséges...

2026. február 25.

Befektetési túlélőcsomag

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

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

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

Ez megváltoztatja a piacot?

Tegnap Trump az éves beszédében bejelentette, hogy évi 1.000 dollár nyugdíj-előtakarékossági hozzájárulást tervez adni azon...

2026. február 25.
A MOL negyedik negyedéves eredménye felülmúlta a konszenzust, elsősorban a nagyon nyereséges kőolaj finomítási tevékenységnek köszönhetően

A MOL negyedik negyedéves eredménye felülmúlta a konszenzust, elsősorban a nagyon nyereséges kőolaj finomítási tevékenységnek köszönhetően

PIACI HÍREK

Az Erste szektorelemzője február 20-án tette közzé a MOL negyedik...

2026. február 20.
Amazon: Diszkontáron kapható a két területen is piacvezető cég részvénye

Amazon: Diszkontáron kapható a két területen is piacvezető cég részvénye

ELEMZÉS

Az Amazon a világ legnagyobb online kiskereskedelmi vállalata, és egyben...

2026. február 19.

Chart

EURHUF: Faltól falig

CHART

A csökkenő trendcsatornában haladt tovább az EURHUF keresztárfolyam. A múlt hét végén a...

2026. február 25.

USDHUF: Kifulladt a dollár erősödése

CHART

A múlt héten erősödni tudott a dollár a forinttal szemben, de a 30 napos mozgóátlag megálljt...

2026. február 25.

EURUSD: Fordulni próbál

CHART

Bár az MACD indikátor továbbra is lefelé mutat, az elmúlt napokban oldalazás jellemezte az EURUSD...

2026. február 25.

Arany: Ismét fényesen csillog

CHART

A piac egyre nagyobb esélyt lát egy esetleges amerikai katonai akcióra Irán ellen. A geopolitikai...

2026. február 25.

USDJPY: Elgyengült a jen

CHART

Egészen a 156,8-as ellenállásig erősödött a dollár a jennel szemben, amire az elmúlt egy...

2026. február 25.

OTP: A trendcsatorna aljára esett

CHART

Egy leszúrástól eltekintve az emelkedő trendcsatorna alsó élére, egyben a 30 napos...

2026. február 23.

Elemzés

Magyar Telekom: A részvényesi javadalmazás és a 2026-os kilátások lesznek a fókuszban

Magyar Telekom: A részvényesi javadalmazás és a 2026-os kilátások lesznek a fókuszban

ELEMZÉS

Az Erste szektorelemzője február 13-án tette közzé a Magyar Telekom...

2026. február 23.
MOL: Az erős finomítás pozitív hatást gyakorolhat a negyedik negyedéves eredményre

MOL: Az erős finomítás pozitív hatást gyakorolhat a negyedik negyedéves eredményre

ELEMZÉS

Az Erste szektorelemzője február 13-án tette közzé a MOL negyedik...

2026. február 18.
Eltúlzott félelem miatt zuhant be az Oracle árfolyama

Eltúlzott félelem miatt zuhant be az Oracle árfolyama

ELEMZÉS

Az eredetileg adatbázis-kezelő szoftvereket fejlesztő Oracle az elmúlt...

2026. február 13.

Podcast

Már az I. negyedévben befolyásolhatja a MOL gazdálkodását és a hazai inflációt is az orosz olajstop

Már az I. negyedévben befolyásolhatja a MOL gazdálkodását és a hazai inflációt is az orosz olajstop

PODCAST

Akár a Horvátországon, az Adria-vezetéken keresztüli orosz kőolaj-behozatal sem biztos, hogy...

2026. február 18.
Az MI megeszi a szoftvert reggelire? – az Erste 2,4 százaléknál alacsonyabb inflációt vár

Az MI megeszi a szoftvert reggelire? – az Erste 2,4 százaléknál alacsonyabb inflációt vár

PODCAST

A vállalatirányítástól kezdve a forgalomszervezésig minden a szoftverek körül forog az elmúlt...

2026. február 11.
További arany és ezüst árszáguldás várható – a Mesterséges Intelligencia tartja karban az amerikai gazdaságot

További arany és ezüst árszáguldás várható – a Mesterséges Intelligencia tartja karban az amerikai gazdaságot

PODCAST

Nagy összeomlás után rendkívül gyors feltámadás az arany és az ezüst piacán. Az aranynál a...

2026. február 4.

Agrár sarok

Állatorvosi szőlő

Állatorvosi szőlő

AGRÁR SAROK

Ami baj megtörténhet, az be is következett a szőlő-bor szektorban. A borfogyasztás az évtizedekkel ezelőtti közel 40 literről 15 liter körülire...

2026. február 16.
„Túltoltuk Béláim”

„Túltoltuk Béláim”

AGRÁR SAROK

A Legényanya tanácselnökének elmés mondása éppen ráillik a tejpiaci ármozgásokra. A fokozott hangulat nem csak nálunk alakult ki. Az erős...

2026. február 9.
Sértésár

Sértésár

AGRÁR SAROK

A 2023. évi csúcstól 43, az egy évvel korábbitól 24 százalékkal alacsonyabb jelenleg az élő sertések felvásárlási ára. Ez gyakorlatilag minden...

2026. február 3.

Sztori

Heti aktivitás index és a német GDP alakulása

Heti aktivitás index és a német GDP alakulása

SZTORI

A hazai konjunktúra szempontjából meghatározó a...

2026. február 16.
Közel 8 nem éve látott mélységben az éves index

Közel 8 nem éve látott mélységben az éves index

SZTORI

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

2026. február 12.
Headline magyar infláció és előrejelzésünk

Headline magyar infláció és előrejelzésünk

SZTORI

Csütörtökön érkeznek a januári inflációs...

2026. február 9.

Videó

Új világrend a TECH szektorban - Egy "SZOFTVER" mind felett?

Új világrend a TECH szektorban - Egy "SZOFTVER" mind felett?

VIDEÓ

Elemzőinkkel, Péntek Ádámmal és Rábai Ákossal átbeszéltük, hogyan teljesítenek napjaink...

2026. február 13.
Erős felütés! Lesz folytatás? - Gátat szabhat-e a TÚLZOTT OPTIMIZMUS a tőzsdei bikának?

Erős felütés! Lesz folytatás? - Gátat szabhat-e a TÚLZOTT OPTIMIZMUS a tőzsdei bikának?

VIDEÓ

Vincze Ádámmal, az Erste Alapkezelő portfólió menedzserével, és Menyhárt Tamással az osztrák...

2026. február 3.

Mit hoz a befektetőknek egy új világrend kialakulása? - Erste World webinárium

VIDEÓ

Egy új világrend formálódik körülöttünk, amely alapjaiban rendezheti át a tőkepiacokat, új lehetőségeket és kockázatokat teremtve, miközben...

2026. január 29.

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