Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.29+0.01+0.153.233.283.263.59
3M Co.USD170.24-1.59-0.93170.38172.69169.52172.43
A K A BRANDS HOLDING ORDUSD10.54+0.08+0.769.1613.5610.4610.65
A.O. Smith AktieUSD58.50-0.63-1.0757.4460.0058.4159.59
A10 Networks Inc.USD24.94-0.45-1.7724.7025.3024.6525.38
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD108.94-1.42-1.29108.52109.63108.68113.91
ABBVIE ORDUSD259.96+3.54+1.38260.30262.83257.79262.27
ABERCROMBIE AND FITCH CL A.USD140.69-2.39-1.67139.84142.65138.72143.37
Abundia Global Impact Grou.USD1.120+0.050+4.671.0101.2101.1001.170
ACCENTURE CL A ORDUSD188.08-1.68-0.89185.00188.76186.99190.50
ACTINIUM PHARMACEUTICALS I.USD1.01-0.02-1.470.911.151.001.02
ADC Therapeutics Ord ShsUSD1.24+0.07+5.981.091.301.141.24
ADECOAGRO ORDUSD12.02+0.64+5.5811.7513.1811.3112.08
ADI Global Distribution Or.USD20.3500-1.5200-6.9518.020027.130020.090022.4200
Adient PlcUSD18.2700-0.7000-3.6918.000020.020018.170018.8600
ADT Ord ShsUSD7.38-0.02-0.206.727.557.257.45
Advance Auto Parts AktieUSD42.74+0.56+1.3342.5144.0042.1643.41
ADVANSIX ORDUSD16.74-0.07-0.4214.8318.4516.5216.86
Aegon ADRUSD9.19+0.05+0.499.219.229.169.25
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.76+0.02+0.1414.7614.7914.7414.80
Aeva Technologies Ord ShsUSD14.78-0.88-5.6214.5215.0014.5615.52
AEVEX Ord Shs Class AUSD16.88-0.72-4.0916.5017.3916.8517.65
AFLAC ORDUSD116.01+0.16+0.14115.69117.65114.86117.35
AG Mortgage Investment Tru.USD6.64-0.09-1.346.616.746.616.72
AGCO ORDUSD122.28+3.97+3.35121.97123.99117.12122.52
AgEagle Aerial Systems Inc.USD1.04-0.09-7.590.951.191.021.10
AGILENT TECHNOLOGIES ORDUSD149.88-3.68-2.40148.50152.28149.18154.59
agilon health Ord ShsUSD87.42-0.47-0.5380.10107.4586.5590.30
Agnico Eagle Mines LimitedUSD193.46-9.20-4.54194.32197.25193.30200.61
Agree Realty REIT Ord ShsUSD72.51+0.26+0.3572.5073.2272.2172.95
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD305.25-4.21-1.36303.82308.95303.94308.90
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD163.93-0.66-0.40163.63188.98162.99165.26
Alamos Gold Ord Shs Class .USD34.91-1.71-4.6635.3435.8834.8436.21
ALASKA AIR GROUP ORDUSD40.69-0.64-1.5540.0042.6440.4241.29
Albany International Ord S.USD54.31-0.84-1.5254.1063.0654.1556.08
ALBEMARLE ORDUSD135.54+0.57+0.42133.00133.55131.41138.08
Albertsons Companies IncUSD12.45+0.10+0.8112.2012.8412.3712.67
Alcoa Ord ShsUSD50.89+0.94+1.8850.6250.9049.0752.03
ALCON AGUSD71.73-0.33-0.4671.7171.7871.3872.59
Alexandria Real Estate Equ.USD51.62+0.33+0.6451.4952.3750.5852.94
Algonquin Power Utilities .USD5.68+0.02+0.275.605.805.605.70
Alibaba Group Holding Ltd.USD112.85-1.18-1.03112.30112.57112.07113.86
Alight Ord Shs Class AUSD13.8900-0.4200-2.9413.130015.600013.820014.3300
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD200.90-3.30-1.62187.50222.52199.78205.32
Allegion Ord ShsUSD151.80-3.45-2.22150.00152.50151.74156.65
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD22.84-0.72-3.0619.5727.1022.5923.41
Allison Transmission Holdi.USD122.78-2.94-2.33122.10124.05121.98125.67
Allstate Corp.USD257.87+0.07+0.03257.80282.46257.37261.79
ALLY FINANCIAL ORDUSD41.85-0.36-0.8538.0642.4841.7342.42
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD233.28-2.42-1.03209.43233.41230.00236.70
ALPHA PRO TECH ORDUSD5.31-0.20-3.634.715.975.265.46
Alpine Income Property Tru.USD19.52+0.06+0.3117.5621.6619.3419.60
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD35.18-0.20-0.5731.5435.2034.6236.04
Altria Group Inc.USD69.59+1.11+1.6269.7570.1669.0770.53
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD1.15-0.06-4.961.031.281.121.20
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.89+0.02+0.702.883.012.862.95
Ambow Education American D.USD2.03+0.02+1.001.962.472.032.17
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.58-0.07-2.462.572.582.552.64
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD45.82-0.07-0.1545.5046.2545.4846.15
Amentum Holdings Ord ShsUSD20.00+0.01+0.0319.9023.5019.8020.25
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD106.10+0.09+0.08105.47119.00105.23106.76
AmerescoUSD22.62+0.50+2.2621.0025.3421.9122.65
AMERICA MOVIL ADR REP 20 S.USD22.99-0.05-0.2222.9325.4322.9323.36
American Assets Trust REIT.USD22.40-0.06-0.2722.2822.7022.1822.48
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.59-0.05-0.2716.5416.7516.1716.94
AMERICAN ELECTRIC POWER OR.USD122.96+0.53+0.43123.00123.49122.14123.58
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD324.32-5.85-1.77324.70326.50323.92329.88
AMERICAN FINANCIAL GROUP O.USD142.36-0.19-0.13142.01159.02141.47143.62
American Homes 4 Rent REIT.USD33.43+0.13+0.3933.2333.6033.1833.55
American International Gro.USD75.88-0.49-0.6474.9377.1575.6677.32
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD89.26-0.03-0.0385.04101.8388.5189.99
AMERICAN TOWER CORP.USD175.93+0.23+0.13174.99177.89174.62178.24
AMERICAN WATER WORKS ORDUSD137.38-0.86-0.62135.89142.25136.73139.56
American Well Corp.USD12.07+0.10+0.8411.5012.0711.5012.22
AMERICAS GOLD AND SILVER O.USD5.04-0.34-6.245.145.555.035.31
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD542.75-10.36-1.87541.07607.14541.28558.56
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD163.09+4.54+2.86162.90164.00156.64163.29
Amprius Technologies Ord S.USD9.47-0.41-4.159.429.749.409.69
AMTD Digital 5 American De.USD1.68-0.04-2.331.531.861.671.72
ANGLOGOLD ORDUSD108.08-4.24-3.77109.65110.03107.47111.62
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD79.12+0.02+0.0378.5978.6478.7579.80
Annaly Capital Management .USD22.64-0.29-1.2422.6122.9622.5722.98
Annovis Bio Ord ShsUSD1.70-0.03-1.451.541.861.671.73
Antero Midstream Ord ShsUSD22.49+0.07+0.2920.2224.4722.2722.70
Antero Resources Aktie USD39.81+1.33+3.4635.0340.9538.9440.01
Aon Ord Shs Class AUSD326.50+4.98+1.55306.52334.21312.92328.52
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.55+0.04+1.392.212.752.512.57
APOLLO COMMERCIAL REAL EST.USD6.81-0.10-1.456.806.956.786.88
Apollo Global Management O.USD131.81-4.77-3.49129.62132.28129.89135.36
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD15.58-0.38-2.3515.5316.5615.5015.90
Applied Industrial Technol.USD319.0-5.0-1.54318.2321.0317.9324.0
AptarGroup Ord ShsUSD130.9450-0.6750-0.51123.4300157.0000130.7825132.0700
Aptiv Ord ShsUSD44.85+0.09+0.2044.7246.4744.5445.70
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD4.95-0.07-1.304.955.254.915.00
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD73.36-1.24-1.6673.1373.1972.3974.08
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.56-0.22-3.815.545.555.485.66
Archer Daniels Midland Akt.USD84.55+3.26+4.0182.9085.2781.6684.62
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD29.72+0.44+1.4927.2631.0028.6829.87
Ares Commercial Real Estat.USD4.47-0.11-2.304.404.904.434.57
ARGAN ORDUSD404.74-20.25-4.76400.00437.61401.51426.24
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD18.86-1.13-5.6518.7520.9918.8019.76
ARISTA NETWORKS INC. USD189.14-6.55-3.35187.70189.50188.56196.50
Arlo Technologies Ord ShsUSD12.58-0.57-4.3312.4613.8012.3812.99
ARMOUR Residential REIT Or.USD16.13-0.09-0.5516.0816.2016.0716.20
ARROW ELECTRONICS ORD SHSUSD205.89+1.46+0.71203.27223.56200.99206.29
ARTHUR J GALLAGHER ORDUSD262.00-0.15-0.06258.00270.00260.04267.23
Artisan Partners Asset Man.USD41.74-0.84-1.9641.5842.2041.6843.12
Asana IncUSD9.84-0.42-4.099.409.769.7710.23
ASE Industrial Holdings Co.USD37.44+0.49+1.3136.6537.1436.5038.00
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.12-0.08-2.502.843.303.103.30
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD4.85-0.09-1.724.705.754.714.88
ASSURANT ORDUSD280.76-1.10-0.39279.97288.13279.97284.44
ASTRAZENECAUSD162.44+0.31+0.19162.08162.17161.39164.24
At Home Group Inc.USD--
AT&T Inc. USD26.02+0.13+0.4825.6026.1526.0026.32
Atento Ord ShsUSD22.22+0.82+3.8320.7625.0720.2022.66
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD93.65-0.04-0.0493.5593.6793.6093.74
Atlas Crest Investment Ord.USD9.36-0.11-1.169.3410.819.309.57
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD167.69+1.56+0.94166.72168.79166.17167.75
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD22.10+0.16+0.7321.3923.3521.5522.40
AUTOZONE ORDUSD2 963.94-27.30-0.912 933.102 989.002 933.023 007.88
AVALONBAY COMMUNITIES REITUSD184.09+0.18+0.10180.27186.24
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD14.21-0.33-2.2714.0514.5014.1914.63
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD173.08-1.03-0.59170.73188.33172.96175.97
Avient Ord ShsUSD42.63-1.43-3.2538.4150.0042.4343.85
AVINO SILVER AND GOLD MINE.USD7.02-0.29-3.907.087.816.927.36
Avista Ord ShsUSD37.65+0.49+1.3237.4241.0237.2937.77
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.46-0.06-1.703.254.403.323.84
Axalta Coating Systems Ord.USD35.08-1.34-3.6832.0441.1434.9935.91
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD94.68-2.11-2.1894.5195.3394.0096.99
Azul SAUSD7.30-0.31-4.016.208.677.147.51
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.49+0.02+0.433.453.853.453.56
B2GOLD ORDUSD5.20-0.28-5.115.305.735.195.40
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD132.3-3.1-2.32130.0144.4130.7134.7
Baker Hughes Co.USD63.66+0.11+0.1763.1064.2563.1364.28
Bakkt Holdings IncUSD7.25-0.43-5.547.017.257.127.55
BALL ORDUSD--
Banc of California Inc.USD18.17-0.45-2.4218.1818.2818.1418.69
Banco BBVA Argentina ADRUSD15.12-0.02-0.1313.9216.5514.7515.85
BANCO BILBAO VIZCAYA ARGEN.USD28.66-0.31-1.0528.9228.9628.5929.06
Banco BradescoUSD3.33+0.05+1.523.303.633.273.37
Banco Macro ADR Representi.USD78.47-0.21-0.2770.8889.5577.2780.70
BANCO SANTANDER BRASIL ADR.USD5.73-0.03-0.435.726.395.705.80
BANCO SANTANDER CENTRAL HI.USD14.40-0.17-1.1314.6614.6914.3614.64
Bank Amer DS Repstg 1 1000.USD16.09-0.18-1.1114.7717.8616.0316.33
Bank of AmericaUSD62.02+0.08+0.1362.1762.3961.7262.83
Bank of Hawaii Ord ShsUSD75.13-0.80-1.0575.0475.6974.8076.41
BANK OF MONTREAL ORDUSD168.34-1.97-1.16147.57172.20166.96170.64
Bank of Nova ScotiaUSD91.20-0.46-0.5090.9393.3090.8492.13
Bank of NT Butterfield & S.USD58.93+0.05+0.0858.8059.3158.6559.41
BARCLAYS ADR REP 4 ORDUSD26.17-0.48-1.7826.0526.0726.0726.49
BARK Ord ShsUSD10.78+0.15+1.4110.4712.0010.4110.90
BARRICK GOLD ORDUSD43.15-1.82-4.0542.6144.6042.1944.10
BARRICK GOLD ORDUSD9.21-0.40-4.119.159.309.169.48
BARRICK MINING ORDUSD43.10-1.73-3.8643.7044.0843.0244.52
Bath And Body Works Ord Sh.USD18.61-0.65-3.3518.5619.5018.4519.15
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD6.48+0.11+1.655.666.746.346.74
Bausch Lomb Ord ShsUSD17.89+0.41+2.3514.6419.5317.6317.95
BAXTER INTL ORDUSD25.48-0.53-2.0225.4126.5025.1726.56
BAYTEX ENERGY ORDUSD5.01+0.14+2.874.965.004.875.02
BCE Ord ShsUSD23.42-0.17-0.7223.2825.7223.3823.90
Beazer Homes USA Inc.USD33.21+0.03+0.0833.1236.2433.1533.28
BECTON DICKINSNUSD187.21-0.90-0.48186.02192.97186.48191.57
Berkshire Hathaway Inc. BUSD502.52-1.51-0.30502.09503.45501.27506.75
BERKSHIRE HATHWAY CL A ORDUSD752 791.30-3 858.71-0.51--752 091.01758 795.41
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD82.64+2.49+3.1180.4083.0079.0282.76
Beta Technologies Ord Shs .USD19.6300-0.4700-2.3418.800021.680019.300020.4000
BHP Billiton LimitedUSD92.84-1.08-1.1592.0292.3992.7494.29
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD2.95-0.19-5.912.942.962.933.04
Bill com Holdings Ord ShsUSD47.61-1.62-3.2945.5347.6247.5149.05
Bio Rad Laboratories Inc.USD380.57-5.55-1.44379.86430.10380.27387.88
BIOHAVEN ORDUSD15.75+0.48+3.1414.9017.1114.8816.04
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD34.25-0.66-1.8933.8935.0633.9534.84
BitGo Holdings Ord Shs Cla.USD6.94-0.18-2.536.767.006.867.15
BitMine Immersion Technolo.USD23.4000-1.9200-7.5822.920022.990023.055024.5800
Black Hills Corp.USD72.39+0.71+0.9971.9878.6971.6672.63
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.89+0.01+0.0714.8515.4514.7814.94
BLACKBERRY ORDUSD7.82-0.33-4.057.777.937.758.09
BlackRock Ord ShsUSD1 128.13-27.48-2.381 122.4611501 124.151 149.14
BLACKSKY TECHNOLOGY CL A O.USD21.44-1.66-7.1921.0021.4221.3123.10
Blackstone Group Ord Shs C.USD136.60-6.64-4.64132.95136.66136.04140.82
Blackstone Mortgage Trust .USD13.82-0.08-0.5813.7715.1613.7213.86
Blend Labs Ord Shs Class AUSD1.55--0.131.401.691.501.59
Block IncUSD77.90-4.12-5.0277.9178.2477.6380.36
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD213.42+7.12+3.45210.60212.00197.50213.66
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.38-0.15-1.3011.3811.5111.3511.55
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD11.68-0.57-4.6211.5011.6911.6712.22
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD205.68-2.10-1.01206.11206.61205.50208.11
Boise Cascade Ord ShsUSD75.83-1.95-2.5175.8480.0074.9977.22
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.56-0.01-2.360.500.590.550.56
Boot Barn Holdings Ord ShsUSD148.71-1.92-1.27133.21150.41147.79153.20
Booz Allen Hamilton Holdin.USD75.36-0.29-0.3874.7478.2874.8576.43
BORGWARNER INC (BWA)USD63.54-0.45-0.7056.4972.5163.0464.28
Borr Drilling Ltd.USD4.61+0.13+2.794.524.594.504.64
Boston Beer Company Inc.USD174.82-2.99-1.68173.00190.00172.77178.43
Boston Omaha Ord Shs Class.USD13.71-0.08-0.5813.6215.6313.5213.84
BOSTON PPTY STKUSD67.06-0.93-1.3766.8767.6666.6868.59
BOSTON SCIENTIFIC DL-01USD48.08-0.22-0.4648.0748.3947.2749.12
BOX CL A ORDUSD35.16-0.63-1.7531.7437.8134.9035.89
BOYD GAMING ORDUSD76.40-1.19-1.5369.6580.0576.2478.07
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD44.47+1.60+3.7343.6043.6343.5944.55
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD1.94-0.08-3.961.652.401.902.02
Brandywine Realty Trust RE.USD3.00-0.02-0.662.883.272.973.05
Brasilagro - Cia Bras de P.USD3.77-0.03-0.793.364.163.763.80
BRASKEM ADR REP 2 CL A PRFUSD1.66-0.04-2.351.471.911.641.73
BRC Ord Shs Class AUSD8.265+0.225+2.805.4909.7108.0008.400
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD4.64-0.11-2.324.625.254.634.73
Brinker International Inc.USD234.02+5.52+2.41233.31249.80226.30234.47
Bristol-Myers Squibb Co.USD66.93+0.12+0.1867.0367.8566.6568.04
BRITISH AMERICAN TOBACCO A.USD55.89+0.32+0.5855.8455.8855.8056.73
Brixmor Property Group REI.USD29.26+0.37+1.2829.1832.7228.9129.41
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD180.43-1.95-1.07173.43205.32178.62183.31
Brookfield Asset Managemen.USD49.67-1.83-3.5549.5251.2149.4350.79
Brookfield Infrastructure .USD37.38-0.84-2.2037.2941.9636.6538.16
Brookfield Infrastructure .USD37.08-0.72-1.9033.1940.0036.3637.66
Brookfield Ord Shs Class AUSD39.75-1.48-3.5839.8940.2339.5940.78
Brookfield Renewable CorpUSD31.63-0.52-1.6231.1134.3031.2131.97
Brookfield Renewable Partn.USD31.26-0.37-1.1528.0334.0030.7331.63
Brooklyn ImmunoTherapeutic.USD8.91-0.04-0.398.819.008.798.94
Brooks Automation Ord ShsUSD--
Brown & BrownUSD72.09-0.08-0.1171.8575.0071.5173.09
BROWN FORMAN CL B ORDUSD26.37-0.21-0.7726.2927.4526.2426.84
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD33.41-0.89-2.5933.4537.0233.2834.74
Build A Bear Workshop Ord .USD30.46+0.19+0.6329.5130.5028.7330.61
Builders FirstSource Ord S.USD62.80-3.60-5.4262.5069.3662.3165.98
Bullish Ord ShsUSD33.13-0.90-2.6431.5533.6632.4633.86
Bunge Global Ord ShsUSD121.04+4.83+4.1689.28120.85117.00121.50
Burlington Stores IncUSD262.2+2.5+0.94261.4285.0253.7265.0
Butterfly Network Ord Shs .USD8.19+0.30+3.807.908.307.808.19
BWX Technologies Ord ShsUSD161.64+9.35+6.14153.06170.00151.00161.67
C3 ai Ord Shs Class AUSD10.35-0.48-4.3910.2910.3310.1710.56
Cadre Holdings Ord ShsUSD28.41-1.25-4.2128.3736.9028.1030.18
CAE Ord ShsUSD23.56-0.60-2.4823.5027.5723.2624.11
Caledonia Mining Ord ShsUSD24.98-0.33-1.3022.6425.6624.5425.99
California Water Service G.USD49.73-0.24-0.4848.0055.7949.4950.30
CALIX NETWORKS ORDUSD37.71-0.41-1.0832.9342.2837.3338.65
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD105.98+0.18+0.17105.66106.72105.47106.52
CAMECO CORP.USD96.26-2.50-2.5395.3696.2594.6997.42
CAMECO CORP.USD83.40-0.05-0.0682.3483.0983.4083.40
CAMECO CORP.USD2.37-0.01-0.212.142.592.362.37
Campbell Soup Ord ShsUSD23.71+0.03+0.1323.6524.0423.6524.16
Camping World Holdings Ord.USD6.50+0.04+0.626.466.876.236.63
Canadian Imperial Bank of .USD112.53-0.99-0.87110.00121.91111.35113.94
Canadian National Railway .USD120.42-4.33-3.47119.71132.43119.62124.58
Canadian Pacific Kansas Ci.USD88.97-3.73-4.0288.4591.5088.5392.53
Cango American Depositary .USD1.84-0.56-23.221.722.061.822.07
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD211.27-3.24-1.51210.23216.31210.52215.94
Capri Holdings Ord ShsUSD12.80-0.46-3.4312.7314.0712.7613.17
CARDINAL HEALTH ORDUSD239.39+4.77+2.03239.00241.69236.03240.75
CareTrust Reit Ord ShsUSD39.93+0.98+2.5039.7043.9639.0539.95
Carlisle Companies Ord ShsUSD334.86-11.72-3.38334.85364.17334.35347.74
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD61.00-0.34-0.5561.3066.0060.1761.49
Carnival Corp.USD23.24-0.65-2.7223.5423.6123.0823.97
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD33.1050-0.5450-1.6229.380034.100033.090034.0800
Carrier Global Ord ShsUSD57.26-0.96-1.6557.2564.6857.2058.30
Carters Ord ShsUSD32.01-0.13-0.4031.9135.1731.2032.68
Carvana Co.USD72.15-1.31-1.7871.5071.7570.6472.26
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.USD779.00-18.47-2.32777.58779.65774.55790.22
Cava Group Ord ShsUSD61.08-4.68-7.1158.0061.5061.0065.25
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD307.40+7.20+2.40305.81341.82296.99309.18
CBRE Group IncUSD144.48-1.33-0.91144.05146.04142.99146.58
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD51.81+1.74+3.4851.1552.4750.6452.02
Celanese Ord ShsUSD44.15-1.33-2.9240.0045.5043.9945.45
Celestica Ord ShsUSD292.55-6.85-2.29289.00292.50287.50296.98
CEMEX ADRUSD10.45-0.29-2.709.8011.6310.4110.77
Cenovus Energy AktieUSD33.14+0.99+3.0832.2133.5032.3933.21
Centene Ord ShsUSD65.22+0.88+1.3762.7567.0064.6966.47
CenterPoint Energy Ord ShsUSD39.47-0.14-0.3439.2441.3939.2439.95
Centerra Gold Ord ShsUSD21.77-1.15-5.0222.0622.2521.7422.64
Central Puerto SAUSD13.89+0.27+1.9813.0015.0013.5014.07
CENTRUS ENERGY CL A ORDUSD168.41-2.99-1.74166.66181.55163.03168.80
Century Communities Inc.USD64.74-2.81-4.1664.8665.5764.6867.17
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD135.60+5.57+4.28134.30135.00129.63135.77
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.31-0.19-3.455.305.805.275.50
Charles Schwab DS Each Rep.USD16.53-0.35-2.0716.0018.8016.5016.91
CHARLES SCHWAB ORDUSD108.28-1.54-1.40107.50109.28107.97109.80
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD13.07+0.04+0.3111.1614.0512.9313.14
CHEGG INC.USD0.79-0.05-6.200.750.890.750.83
Chemed Corp.USD515.16-3.55-0.68420.19758.76514.68534.17
CHEMOURS ORDUSD15.10-0.46-2.9614.7516.4314.9715.50
CHENIERE ENERGY ORDUSD294.05+2.36+0.81287.00291.99287.41299.18
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD70.41+0.12+0.1764.0278.1569.5070.96
Cherry Hill Mortgage Inves.USD2.92-0.02-0.682.643.092.922.95
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD211.04+4.90+2.38210.10210.65207.80211.08
Chewy Inc.USD23.72-0.09-0.3623.4124.2523.4823.99
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.46-0.10-3.912.442.722.372.91
China Yuchai International.USD36.78-1.56-4.0736.5045.5936.3038.80
Chipotle Mexican Grill Inc.USD37.50-0.54-1.4136.8037.7537.4038.36
ChowChow Cloud Internation.USD0.4885-0.1000-16.990.46960.54520.47700.5855
Chubb Ord ShsUSD338.91+0.31+0.09335.78343.83337.77342.99
Church And Dwight Ord ShsUSD99.41-0.38-0.3897.98108.4399.04101.30
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.13+0.09+8.171.101.201.031.14
CIENA CORP.USD360.38-22.42-5.86356.00360.00356.40381.60
Cigna Corp.USD282.93+6.85+2.48283.80285.61278.71283.56
Cinemark Holdings Ord ShsUSD34.80-0.81-2.2726.4438.2034.7135.61
CION Investment Ord ShsUSD7.430-0.080-1.076.7308.2707.4057.550
Circle Internet Group Ord .USD89.51-6.04-6.3288.5588.7088.1193.30
Citigroup Inc.USD132.52+0.90+0.68132.61133.29130.20134.61
Citizens Financial Group O.USD68.16-0.71-1.0368.0468.6367.6769.32
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD315.23-0.02-0.01313.40345.18313.82318.99
Clear Secure Inc.USD42.98-1.17-2.6542.0047.7642.9244.11
CLEARSIGN COMBUSTION ORDUSD4.15-0.25-5.683.954.444.154.20
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD31.51+0.24+0.7531.4334.4830.9731.65
Cleveland Cliffs Ord ShsUSD11.53-0.02-0.1711.4112.0011.2711.78
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.250-0.040-1.222.7904.1203.1903.280
CLOROX ORDUSD94.96-2.72-2.7895.2596.0094.8998.85
Cloudera Ord ShsUSD--
Cloudflare Inc.USD285.61-19.50-6.39278.00283.00284.60306.47
CMB.TECH ORD SHSUSD18.28+0.01+0.0318.6218.7518.1118.55
CMS ENERGY ORDUSD67.94-0.12-0.1867.5668.5067.5768.70
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.84-0.15-2.505.126.115.775.89
Cnx Resources Ord ShsUSD37.56+1.18+3.2435.7241.1436.3537.62
Coca-Cola Co.USD88.01-0.66-0.7488.0588.3387.8189.78
COCA-COLA FEMSA ADR REP 10.USD110.95-0.21-0.19110.61131.34110.29113.13
COEUR D ALENE ORDUSD20.22-0.56-2.6920.5420.6919.7621.10
Cohen & Steers Quality Inc.USD12.15-0.01-0.0811.9113.1312.0712.26
Cohen and Steers Infrastru.USD26.96-0.16-0.5926.6127.8026.9427.14
Colgate PalmoliveUSD89.64-0.18-0.2089.4390.3989.4691.44
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD17.26-0.40-2.2715.7317.4016.9717.44
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 554.45+8.83+0.5715051 565.001 511.911 557.27
Commercial Metals Co.USD67.17-0.30-0.4466.8174.3565.7168.02
COMPANHIA ENERG ADR REPG O.USD2.05+0.03+1.241.952.112.032.10
Compania Cervecerias Unida.USD11.49-0.29-2.4610.0614.6511.3711.92
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.29-0.03-0.762.853.693.113.34
COMSTOCK RESOURCES ORDUSD16.04+1.61+11.1215.3216.2814.9016.12
CONAGRA FOODS ORDUSD16.11+0.09+0.5614.7417.3515.9216.32
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD49.16-0.69-1.3848.5549.5049.0050.13
ConocoPhillipsUSD136.24+3.75+2.83135.00135.87133.64136.30
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD107.71+0.69+0.64107.17109.12107.11108.28
CONSTELLATION BRANDS USD130.63+0.01+0.01129.00133.33130.29131.83
CONSTELLIUM SE CL A ORDUSD26.90+0.47+1.7825.0029.1925.9127.21
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD125.34-1.11-0.88123.21141.01124.56127.02
Core Laboratories Ord ShsUSD12.39-0.04-0.3210.0614.1112.2812.61
Core Scientific Tranche 1 .USD9.40-0.29-2.999.009.918.959.66
Core Scientific Tranche 2 .USD16.16-0.17-1.0115.7325.8515.6416.16
Corebridge Financial Ord S.USD32.17-0.38-1.1532.0835.7231.9632.75
CORECIVIC ORDUSD32.72-0.50-1.5131.8435.0031.7333.45
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD145.56-3.17-2.13143.40143.96143.29147.09
Corpay Ord ShsUSD404.88+0.58+0.14403.69409.85401.84408.26
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD87.73+3.28+3.8883.8088.8385.2987.84
Costamare IncUSD15.38+0.10+0.6515.2317.3615.1715.62
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.86+0.01+0.182.663.132.792.89
Coupang Ord Shs Class AUSD15.79-0.27-1.6815.7516.2015.6916.09
Coursera Ord ShsUSD6.19-0.34-5.145.966.826.166.46
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD14.07+0.38+2.7414.0014.1413.8014.09
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.USD91.18-3.11-3.3091.17100.2791.0194.28
Crown Castle International.USD75.84-0.30-0.3975.6576.4475.3977.11
Crown Holdings Ord ShsUSD116.60+0.21+0.18116.33135.13115.84117.74
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD27.10+0.11+0.4126.9430.3926.9227.95
CS Disco IncUSD4.24-0.14-3.204.054.724.194.34
Csquare Ord ShsUSD18.3700-1.0400-5.3616.480022.500018.020019.8050
CSW Industrials IncUSD301.0-7.9-2.56299.3382.3299.6315.2
CTO Realty Growth Ord ShsUSD21.49+0.15+0.7021.3821.6521.3421.50
CubeSmart REIT Ord ShsUSD39.73+0.01+0.0139.6241.3839.4240.01
Cullen Frost Bankers Ord S.USD158.46-2.41-1.50158.02159.41157.95161.81
CULP INCUSD3.30-0.06-1.792.954.193.303.42
CUMMINS ORDUSD550.87-13.53-2.40546.00592.28550.02561.59
Curbline Properties Ord Sh.USD29.60-0.23-0.7729.5132.2629.4730.12
Curtiss Wright Ord ShsUSD578.05-4.48-0.77577.00752.25572.05583.59
CVR Energy Ord ShsUSD42.87+1.01+2.4140.0047.7641.1443.15
CVS HEALTH ORDUSD97.61+3.70+3.9497.0798.3494.6897.61
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD141.34-3.22-2.23141.37143.52141.02144.43
D Wave Quantum Ord ShsUSD16.54-0.66-3.8416.3916.4316.3916.90
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.7850-0.2950-4.855.32006.67005.77506.0750
DANA HOLDING ORDUSD29.37-0.62-2.0526.5332.3229.0629.92
Danaher Ord ShsUSD206.97-6.59-3.09207.00209.09206.55215.00
Danaos Ord ShsUSD151.54+0.06+0.04122.55167.16148.92152.00
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD12.98+0.09+0.6612.6013.7512.8713.39
DARDEN REST STKUSD215.57+1.31+0.61214.29218.49213.77217.13
Darling Ingredients Inc.USD67.69+1.42+2.1462.0070.0065.3667.87
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD84.60-2.48-2.8584.8085.3583.9386.93
DEERE ORDUSD676.07+21.16+3.23674.12677.39654.05677.89
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD55.98+0.51+0.9151.5461.3355.2556.17
Dell Technologies Ord Shs .USD424.47-31.54-6.92462.00463.00421.89463.00
Delta Air Lines Inc.USD76.40-1.61-2.0677.2177.3475.9978.19
Deluxe Ord ShsUSD22.83-0.27-1.1722.7726.0022.6723.32
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.22-0.18-5.162.973.263.203.34
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD31.69-0.44-1.3730.8532.0030.1931.79
DEUTSCHE BANKUSD39.59-0.47-1.1740.2640.3039.4640.10
DEVON ENERGY ORDUSD49.06+0.55+1.1348.2949.0148.4349.29
DHT Holdings Ord ShsUSD19.70+0.10+0.5119.0020.2019.4519.92
DIAGEO ADR REP 4 ORDUSD90.08-1.77-1.9390.0890.1489.8791.17
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.57-0.05-8.060.540.720.550.64
DIANA SHIPPING ORDUSD2.75+0.02+0.552.753.032.702.77
Dicks Sporting Ord ShsUSD132.93-2.17-1.61133.00133.90130.67134.27
Diebold Nixdorf IncUSD66.63-1.21-1.7860.0068.3766.3567.59
Digital Realty Pref Shs Se.USD19.3000-0.1500-0.7719.050021.660019.070019.4800
Digital Realty Trust REIT .USD183.26-2.33-1.26182.74184.00181.92186.97
DigitalOcean Holdings Inc.USD108.94-1.76-1.59106.50109.00105.19109.99
DILLARDS CL A ORDUSD625.87-0.10-0.02624.55648.51620.41637.68
DINEEQUITY ORDUSD32.49-0.59-1.7832.3137.2332.1433.05
Direxion Daily Financial B.USD32.61+0.84+2.6432.2932.6031.3732.73
Direxion Daily FTSE China .USD29.05-0.06-0.2129.0829.3828.8829.76
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD15.35+0.46+3.0915.1515.2714.8915.36
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD61.43-0.13-0.2155.4770.5560.0261.78
Dole Ord ShsUSD13.86+0.01+0.0713.7915.1913.8514.04
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD131.08+4.33+3.42121.00131.82126.22131.78
DOMINION ENERGY ORDUSD66.38+0.37+0.5665.9566.6465.6866.66
Dominos Pizza Inc.USD340.37-1.69-0.49337.81341.84339.99351.11
Donaldson Ord ShsUSD89.75-1.14-1.2589.5099.1489.2890.99
Donnelley Financial Soluti.USD48.13-0.18-0.3646.9554.6047.7049.00
DoorDash Inc.USD225.66-6.08-2.62224.13226.50225.26232.87
Dorian LPG LTDUSD50.82+0.78+1.5643.2750.7949.6451.99
DoubleVerify Holdings Ord .USD13.36-0.04-0.3013.3513.7013.3513.38
Douglas Elliman Ord ShsUSD1.77-0.09-4.591.692.121.761.84
Douglas Emmett REIT Ord Sh.USD11.41-0.16-1.3411.3811.5311.2911.57
Dover Ord ShsUSD189.93-4.30-2.21189.38198.00189.30194.50
Dow Ord ShsUSD30.48-0.04-0.1330.1930.6630.0830.85
Doximity Ord Shs Class AUSD26.35-0.37-1.3726.0228.0026.2127.03
DR REDDYS LABORATORIES ADR.USD12.16+0.03+0.2511.9912.3412.1512.28
DRDGold LtdUSD27.73-0.51-1.7927.9128.0627.1128.06
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD129.97-1.05-0.8052.00157.00128.69131.92
DTE ENERGY ORDUSD136.04+0.41+0.30135.26137.04135.00137.02
Ducommun Ord ShsUSD168.89-2.54-1.48168.00216.90168.09173.06
Duke Energy Ord ShsUSD120.37+0.46+0.38120.00121.00119.76121.25
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD46.32-2.54-5.2045.5046.7545.6048.51
DXC Technology Co.USD11.17-0.13-1.1510.0612.3411.0311.38
Dynatrace Inc.USD52.86-1.73-3.1749.0055.0052.6454.36
Dynex Capital REIT Ord ShsUSD12.74-0.16-1.2012.7112.8212.7112.88
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.88-0.10-2.513.803.883.863.96
EastGroup Properties REIT .USD200.1+0.6+0.28199.5214.0199.0201.1
EASTMAN CHEMICALUSD70.14-2.30-3.1866.5173.4469.9671.94
Eastman Kodak Ord ShsUSD8.93-0.05-0.568.919.988.719.01
EATON ORDUSD390.57-11.31-2.81390.00394.00387.00401.00
ECOLAB ORDUSD280.10-3.10-1.09276.74290.01279.32284.21
Ecopetrol ADR Representing.USD17.44+0.77+4.6217.2618.7516.7417.56
EDISON INTERNATIONAL ORDUSD58.79+4.81+8.9158.0358.9952.5059.81
EDWARDS LIFESCIENCES ORDUSD90.75-0.02-0.0290.2197.9990.1092.95
Elanco Animal Health Inc.USD23.91-0.01-0.0422.5526.2623.9024.40
Elastic Ord ShsUSD92.48-5.07-5.2090.0091.9292.1096.99
Eldorado Gold CorporationUSD42.87-1.90-4.2443.3944.5042.1943.79
Element Solutions Ord ShsUSD34.37-1.09-3.0733.0034.6633.8335.16
Elevance Health Ord ShsUSD403.08+10.54+2.69400.67406.00393.58404.82
ELF Beauty Ord ShsUSD105.57-3.48-3.19102.50105.50105.36110.00
ELI LILLY ORDUSD1 159.93+3.20+0.281 162.651 164.941 156.851 188.33
Ellington Financial Ord Sh.USD13.27-0.11-0.8213.2314.4213.2413.42
Embotelladora Andina ADR R.USD23.20-0.42-1.7921.4037.4423.4023.40
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.40+0.36+0.9714.8459.3237.0837.40
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD735.54+1.00+0.14720.26752.49722.08738.02
Emergent BioSolutions Ord .USD6.22+0.12+1.895.406.226.006.29
EMERSON ELECCOUSD147.62-4.82-3.16146.90150.54146.97152.26
Empire State Realty Trust .USD4.40-0.13-2.874.355.734.364.53
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD50.74+0.17+0.3450.2850.8050.0751.00
Encore Energy Ord ShsUSD1.19-0.06-4.801.141.311.181.25
Endava LtdUSD3.11-0.21-6.332.683.423.103.33
ENDEAVOUR SILVER ORDUSD10.23-0.48-4.4810.3111.0010.1310.70
Energizer Holdings Inc.USD20.76-1.02-4.6820.6523.0620.2421.78
Energy Focus Inc.USD2.76-0.08-2.822.582.932.752.88
ENERGY FUELS ORDUSD14.23-0.53-3.5614.2315.4914.0014.60
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.28-0.13-3.682.973.283.183.38
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD55.71+0.91+1.6654.7154.7554.6355.71
Ennis Ord ShsUSD21.08-0.26-1.2220.9723.3521.0221.36
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD107.01+0.70+0.66106.71107.87105.57107.14
Enterprise Products Partne.USD39.30+0.48+1.2238.7739.9339.0939.41
ENTRAVISION COMMS A ORDUSD8.04+0.05+0.637.699.557.818.27
Envela Ord ShsUSD--
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD148.28+3.32+2.29147.06150.23145.80148.77
EPAM SYSTEMS ORDUSD116.37-1.47-1.24113.00118.99115.72119.59
EPR Properties REIT Ord Sh.USD59.37+0.66+1.1257.0061.0058.9859.67
EQT ORDUSD55.60+1.42+2.6251.6256.0654.3055.74
Equinor ASAUSD44.24+1.44+3.3543.1943.2343.3044.33
EQUINOX GOLD ORDUSD12.18-0.68-5.2912.1412.6212.1512.73
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD63.66-2.31-3.5063.7363.80
Ero Copper CorpUSD34.85-2.28-6.1434.9035.2634.5236.87
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD74.05-1.33-1.7673.6774.8573.7875.94
ESS TECH ORDUSD0.34-0.01-2.600.340.390.330.36
Essential Properties Realt.USD30.14+0.14+0.4727.3431.4829.9530.32
Essential Utilities Ord Sh.USD41.11-0.06-0.1537.3344.7040.8641.62
ESSEX PROPERTY REITUSD279.07-3.90-1.38278.20290.57278.78284.84
Estee Lauder Ord Shs Class.USD99.99-2.31-2.2699.01103.2399.24102.17
Ethan Allen Interiors Inc.USD23.95+0.30+1.2723.9826.2623.5024.11
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.22-0.04-1.562.102.542.122.22
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD286.24-0.19-0.07285.40369.07280.02294.08
Everest Reinsurance Group .USD378.59+3.94+1.05367.91397.00377.20383.77
Evergy Ord ShsUSD81.52+0.50+0.6281.0482.2680.9081.80
EVERSOURCE ENERGY ORDUSD70.48+0.34+0.4870.0974.2970.0770.81
Everus Construction Group .USD113.68-1.45-1.2696.03128.63111.25115.50
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD39.04-0.58-1.4633.8941.9238.5040.00
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD140.08-1.02-0.72138.32144.40138.95141.96
Exxon Mobil Corp. USD164.56+3.61+2.24162.81163.30162.22164.70
Exzeo Group Ord ShsUSD16.5600-0.2200-1.3115.750017.870016.290016.8250
F&G Annuities and Life Ord.USD23.60-0.20-0.8423.5825.7623.1823.81
FABRINET ORDUSD401.9900-10.9400-2.65400.0000402.0000400.3500417.2000
Factset Research Systems I.USD305.34-8.22-2.62302.90308.33303.60315.00
Fair Isaac Ord ShsUSD1 102.69-44.52-3.88110011431 086.001 135.93
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.57+0.28+2.7210.5210.7810.2510.57
Fastly Inc.USD20.77-2.02-8.8619.0021.1020.5822.69
Federal Agricultural Mortg.USD220.05+0.15+0.07219.22230.00217.00222.68
Federal REIT OrdUSD117.08+1.05+0.90116.70117.73115.88117.12
Federated Hermes Ord Shs C.USD62.18-1.47-2.3153.0568.4962.0563.54
FedEx Freight Holding Comp.USD127.5700-6.1700-4.61125.0000130.0300126.5250135.7000
FEDEX ORDUSD324.97-2.43-0.74323.94327.80319.36330.48
FERRARI ORDUSD410.21-12.40-2.93411.93412.30409.73414.92
Fidelity National Financia.USD46.05-0.40-0.8645.7750.5645.8346.85
FIDELITY NATIONAL INFORMAT.USD40.84+0.07+0.1740.1141.3740.2141.13
Figma Ord ShsUSD27.2-0.3-1.0526.726.926.628.4
FIGS Ord Shs Class AUSD15.26-0.09-0.5514.3516.0014.9615.36
FinVolution GroupUSD3.32-0.36-9.673.303.643.223.58
First American Financial O.USD73.58-0.34-0.4673.3874.0073.1774.69
First Horizon National Cor.USD24.05-0.28-1.1323.9924.1923.8524.52
First Industrial Realty Tr.USD62.4300+0.5500+0.8962.250099.880061.730062.6900
FIRST MAJESTIC SILVER ORDUSD19.87-0.72-3.5020.2820.3919.5520.77
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD46.16+0.30+0.6445.8950.2845.7546.30
FirstMark Horizon Acquisit.USD10.08-0.01-0.109.1410.1510.0610.06
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD9.26-0.23-2.378.459.379.249.56
Flagstar Financial IncUSD13.06-0.25-1.8811.9014.3013.0313.36
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD31.48-0.18-0.5731.4531.9331.3532.13
FLEXION THERAPEUTICS ORDUSD24.7800-0.0550-0.2221.600039.600024.750024.8200
Floor & Decor Holdings Inc.USD47.74-2.53-5.0347.7448.7847.5250.22
Flotek Industries IncUSD22.87-0.85-3.5820.8123.4222.7923.76
FLOWERS FOODS ORDUSD6.70-0.23-3.256.726.856.626.99
Flowserve Ord ShsUSD76.65-2.44-3.0966.9685.9775.8378.70
Fluor Corp.USD56.2800+1.7700+3.2555.920061.830052.970056.3200
Flutter Entertainment Ord .USD97.00-3.18-3.1795.1499.9096.5699.56
FMC CorpUSD11.87+0.34+2.9511.1012.8011.3911.94
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.83-0.11-0.7913.8313.8813.7314.05
FORESIGHT AUTONOMOUS HOLDI.USD1.13-0.01-0.881.091.221.091.25
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD27.50-0.78-2.7427.5228.5027.4528.28
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD55.03-0.15-0.2755.0065.1354.5755.53
Fortive Ord ShsUSD56.82-2.02-3.4356.1657.9256.6959.01
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD11.75-0.33-2.7310.8913.0311.5612.18
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD19.46-0.89-4.3711.0522.0019.4320.22
Franklin ResourcesUSD33.11-1.05-3.0633.0033.2633.0434.02
FREEPORT MCMORAN COP & GLD.USD72.47-3.27-4.3272.7773.1872.3775.50
Fresenius Medical Care ADR.USD22.75+0.01+0.0222.5222.5522.7123.02
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD43.95+0.70+1.6242.7070.3242.5744.18
Frontline PlcUSD44.32+0.54+1.2344.3344.4143.8645.16
FS KKR Capital Ord ShsUSD12.27-0.15-1.1712.2012.6012.2012.40
FTC Solar Ord ShsUSD2.30-0.05-2.132.302.502.272.57
FuboTV Inc.USD10.56+0.03+0.289.6111.5110.1210.66
Fury Gold Mines Ord ShsUSD0.59--0.340.580.650.580.60
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD5.48+0.21+3.894.966.035.285.52
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.17+0.22+5.573.924.503.914.39
Galiano Gold Ord ShsUSD2.135-0.125-5.531.9702.4002.1302.225
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD18.80+0.42+2.2918.8318.8718.2018.88
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD275.23-8.89-3.13271.68279.50274.84284.18
Garrett Motion Ord ShsUSD26.60-0.27-1.0024.2127.2426.3627.05
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD24.7900-0.7900-3.0924.680027.300024.740025.4400
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD1.740-0.060-3.331.6901.7101.7201.770
GE Vernova LLCUSD898.16-0.37-0.04893.96898.40874.00899.42
GEE Group Inc.USD0.26--0.230.230.270.250.26
Generac Holdings Inc.USD181.43-3.95-2.13180.00196.96178.19184.24
GENERAL DYNAMICS ORDUSD369.44-1.91-0.51367.24374.93367.41375.31
General Electric Co.USD331.06-4.66-1.39331.71332.49329.51336.25
GENERAL MILLS ORDUSD41.10-0.10-0.2440.9241.4840.8242.20
General Motors Co.USD85.62-0.70-0.8185.3886.3785.2287.19
Genesco Ord ShsUSD32.56-0.91-2.7231.5939.3132.2633.47
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1795+0.0034+1.930.18070.19000.17400.1849
Genius Sports Ord ShsUSD7.19-0.24-3.177.108.467.127.59
Genmab 10 Sponsored ADR Or.USD33.29+0.13+0.3933.8933.9233.1533.67
Genpact Ord ShsUSD37.70-0.29-0.7533.8441.4437.5938.85
Genuine Parts Co.USD134.84-0.84-0.62126.64140.00134.28136.17
GENWORTH FINANCIAL CL A OR.USD10.01+0.07+0.709.9510.309.9110.13
Geo Group REIT Ord ShsUSD30.54-1.28-4.0126.1033.6530.0431.56
GERDAU SA ADR REPSG 1 PRFUSD4.70+0.09+1.844.305.044.574.75
Getty Images Holdings Ord .USD0.23-0.01-3.700.210.240.230.25
Getty Realty REIT Ord ShsUSD32.39-0.03-0.0932.1937.9932.2432.78
GigCapital2 Ord ShsUSD10.00+0.01+0.058.9210.0510.0010.00
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD50.28-1.85-3.5550.1356.8550.1552.51
Ginkgo Bioworks Holdings I.USD6.94+0.13+1.846.567.146.626.99
Global Business Travel Gro.USD9.46+0.01+0.058.5210.309.469.47
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD51.95+0.60+1.1747.1052.2051.2252.01
GLOBAL PAYMENTS ORDUSD90.11-0.94-1.0389.6191.2389.7392.00
Global Ship Lease Inc.USD44.50-0.05-0.1143.5046.0044.2745.05
GLOBANT ORDUSD39.71-1.00-2.4635.7344.4839.2440.72
Globe Life Inc.USD172.34-0.33-0.19171.81176.99171.72174.45
Globus Medical Ord Shs Cla.USD80.45-0.92-1.1380.2584.7979.6982.89
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD100.57+2.69+2.7590.00102.5097.44102.39
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD44.65-1.72-3.7145.7645.9044.5046.44
GOLD RESOURCE ORD (GORO)USD3.59-0.10-2.713.403.603.533.68
Gold Royalty Corp.USD3.21-0.12-3.463.153.533.203.33
Golden Ocean Group LtdUSD22.68-0.67-2.8720.3625.4422.5122.94
Goldman SachsUSD1 002.06-18.85-1.851 004.701 007.65996.971 031.12
Goldman Sachs BDC Ord ShsUSD10.13-0.11-1.0310.1110.5810.1010.28
GOLDMINING ORDUSD1.035-0.045-4.171.0001.1201.0301.070
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD10.30+0.15+1.489.2410.5910.1510.37
Granite Point Mortgage Tru.USD1.01-0.05-4.720.911.211.011.08
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.75-0.13-2.664.225.484.714.94
Green Brick Partners Inc.USD70.95-1.27-1.7670.9371.7170.8972.97
Greenbrier Ord ShsUSD42.03-3.05-6.7641.8847.6541.2743.58
Greif Ord Shs Class AUSD83.03+0.28+0.3475.0494.0081.9883.21
Griffon Corp.USD94.44-2.95-3.0394.4495.4794.2097.58
Grindr Ord ShsUSD15.54+0.06+0.3615.5416.5015.3315.68
Group 1 Automotive Ord ShsUSD269.59+0.60+0.22268.72296.27266.02270.95
Grupo Supervielle ADR Repr.USD8.81+0.07+0.747.679.888.589.04
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD50.68+0.43+0.8650.3850.4450.4751.26
GSX Techedu Inc.USD2.17+0.26+13.612.092.261.882.17
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD46.17-1.56-3.2746.0450.8146.0947.42
H&R Block AktieUSD50.91-0.74-1.4350.2158.0750.8752.98
Haemonetics Corp.USD101.90-1.17-1.14101.35125.00101.08104.16
Hafnia Ord ShsUSD8.60+0.16+1.848.588.608.508.72
Hagerty Ord Shs Class AUSD13.14-0.16-1.2010.9814.0013.0713.48
Haleon PLCUSD10.09+0.06+0.559.949.9610.0510.20
Halliburton Co.USD36.81-0.05-0.1235.7036.5036.6737.15
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.53-0.02-0.0539.4143.4738.9439.64
HARLEY DAVIDSON ORDUSD27.15-0.45-1.6327.1027.6327.1227.97
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD19.23-0.42-2.1519.4919.5519.0219.82
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD137.12+0.34+0.25136.74150.88136.28138.69
Haverty Furniture Companie.USD27.15-0.12-0.4427.0332.5626.5927.41
Hawaiian Electric Industri.USD11.09-0.13-1.1610.9111.2410.9411.25
Hawkeye 360 Ord ShsUSD18.34-0.63-3.3018.2520.6218.0119.00
HCA HOLDINGS ORDUSD413.80-0.65-0.16411.14440.00412.29423.42
HCI Group Ord ShsUSD187.4+1.7+0.92187.3188.5186.2189.3
HDFC BANK ADR REP 3 ORDUSD22.97+0.27+1.1922.7622.9522.6523.00
Healthcare Realty Trust Or.USD19.37+0.33+1.7117.3521.3819.0319.46
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD19.11-0.77-3.8519.2219.5118.9120.17
HEICO ORDUSD325.02-6.13-1.85324.21367.00324.37332.04
HEICO Ord Shs Class AUSD241.9-2.3-0.93241.3242.7241.3245.2
Helmerich and Payne IncUSD46.20+2.62+6.0141.1650.4544.0046.53
HERBALIFE ORDUSD11.53+0.54+4.9111.0313.1110.9611.86
Hercules Capital Ord ShsUSD17.67+0.03+0.1417.5919.3817.6317.93
Heritage Insurance Holding.USD33.70+0.08+0.2430.5437.4433.5734.40
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD176.02-0.20-0.11173.91178.72175.89179.19
Hertz Global Holdings Inc .USD1.07+0.01+0.940.781.561.011.08
Hewlett Packard Enterprise.USD50.84-1.40-2.6852.7753.1050.2453.16
HEXCEL ORDUSD92.07-0.60-0.6591.82102.4791.9394.00
HF Sinclair Ord ShsUSD103.93+2.32+2.28101.06104.87100.99103.99
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.40-0.20-0.6530.3231.9030.1130.81
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD311.99-4.30-1.36310.00340.84310.93319.00
Hims & Hers Health Inc.USD28.45-1.13-3.8228.4028.5728.3829.87
Hinge Health Ord Shs Class.USD89.8700-2.6900-2.9182.360099.430089.270092.2400
HIPPO HOLDINGS ORDUSD33.23+0.36+1.0833.0533.5032.3533.28
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.USD319.70-8.13-2.48320.40322.99318.80326.83
HONDA MOTOR ADR REP 1 ORDUSD32.03+0.07+0.2229.1732.3031.9932.27
Honeywell InternationalUSD209.98-3.55-1.66209.38211.81208.81214.00
Horace Mann Educators Ord .USD50.62-0.27-0.5350.5681.1150.5751.30
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD22.00+0.15+0.6922.0022.2221.8122.09
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD21.64-0.29-1.3221.5821.8021.5122.01
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD63.13-1.01-1.5760.9670.5263.0264.45
Howmet AerospaceUSD254.88+9.93+4.05254.16255.70248.70255.78
HP ORDUSD31.33+1.31+4.3631.0031.3729.7531.42
HSBC HOLDINGS ADR REP 5 OR.USD103.41+0.27+0.26104.03104.07103.14104.35
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD251.09-10.28-3.93245.90248.58249.38263.98
Hudbay Minerals Ord ShsUSD27.00-1.67-5.8126.7027.4426.9528.11
HUMANA AKTIEUSD394.83+11.60+3.03395.45398.35386.32398.32
HUNTINGTON INGALLS INDUSTR.USD292.38+1.18+0.40292.00296.15290.70294.52
HUNTSMAN - HUNUSD9.40-0.19-1.939.2510.829.349.57
HUYA ADRUSD2.11-0.03-1.402.092.142.102.15
HYATT HOTELS CL A ORDUSD162.58-4.39-2.63162.50183.44162.31166.65
Hyliion Holdings Ord ShsUSD3.43-0.05-1.303.373.423.253.46
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.71-0.12-6.321.651.911.691.79
IAMGOLD ORDUSD19.30-1.16-5.6519.2519.7219.2520.25
IBM Corp.USD231.59-2.28-0.97230.06231.00229.90233.09
ICICI BK SAUSD30.19-0.17-0.5629.9330.3530.0730.39
Idaho Strategic ResourcesUSD31.0300-1.5100-4.6431.000035.000030.680132.2650
IDEX Ord ShsUSD222.81-5.83-2.55222.22254.91221.60228.57
IHS Markit LtdUSD27.94-0.09-0.3311.1444.5627.7627.99
ILLINOIS TOOL WORKS USD269.90-5.47-1.99269.40271.62268.96276.76
IMAX ORDUSD51.16-0.05-0.0946.1951.1350.7751.73
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.04+0.20+7.042.753.292.843.10
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD12.6900-0.3800-2.9112.400012.700012.510013.0150
INFOSYS TECHNOLOGIES ADR R.USD12.00-0.06-0.5011.6512.1511.9512.21
ING GROUP ADR (ING)USD35.25-0.08-0.2136.1836.2035.1535.62
Ingersoll-RandUSD74.65-2.40-3.1174.4375.7674.2876.87
INGREDION ORD SHSUSD104.27+0.81+0.7894.41107.93103.37104.97
Innovative Industrial Prop.USD56.15-0.77-1.3555.2559.9055.8557.30
Innovex International Ord .USD30.24-0.43-1.4029.9135.0829.8730.95
INPHI ORDUSD--
Insperity Ord ShsUSD51.44-1.91-3.5829.5858.3951.1354.94
Inspire Medical Systems Or.USD61.52-1.47-2.3355.7967.3061.2063.50
Inspired Entertainment Ord.USD5.45-0.38-6.525.266.675.376.22
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD125.45+0.20+0.16114.50126.00125.30125.50
Intercontinental Exchange .USD159.60-1.10-0.68158.20161.50157.97161.29
International Flavors & Fr.USD85.80-0.54-0.6277.5389.8485.1286.85
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.46-1.48-3.8935.8536.6436.2637.90
International Seaways Inc.USD99.80+1.16+1.1891.08100.5098.89102.10
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD0.6623-0.0377-5.390.66660.76310.66000.7000
INVESCO LTD USD31.98-0.80-2.4431.5035.3831.5733.27
Invesco Mortgage Capital I.USD7.19-0.12-1.647.177.287.187.31
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.13-0.01-0.0328.9629.9929.0329.34
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD37.80-1.51-3.8437.4037.5637.5939.25
Iqvia Holdings Ord ShsUSD258.56-2.63-1.01256.83287.00257.19262.64
Iron Mountain Ord ShsUSD114.21-1.14-0.99114.50115.25112.70116.43
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD64.21+0.65+1.0257.3070.5563.4864.59
ISHARES MSCI PACIFICUSD57.13-0.66-1.1449.3059.5957.0757.63
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.69+0.08+0.997.458.477.607.83
ITT Ord ShsUSD194.23-6.06-3.03197.82200.82193.97201.06
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD19.35-0.18-0.9218.9621.9218.6919.60
JABIL CIRCUIT ORDUSD299.24-6.03-1.97294.55301.00294.69306.08
Jackson Financial Ord Shs .USD132.85-0.58-0.43132.40137.50132.57135.50
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD146.37-2.68-1.80145.47169.06146.06149.80
James Hardie Industries Pl.USD28.57-1.14-3.8425.1531.1528.3829.47
JanOne Ord ShsUSD30.89+1.14+3.8330.5034.2829.7931.10
Janus International Group .USD4.67-0.29-5.854.435.174.654.92
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD51.97-0.67-1.2750.7657.5051.3053.24
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD12.45-0.13-1.0312.2613.6512.2712.68
JM Smucker Ord ShsUSD131.40+0.24+0.18119.80139.79130.74134.00
Joby Aviation Ord Shs Clas.USD6.69-0.15-2.196.686.706.616.76
John Wiley and Sons Ord Sh.USD52.42+0.03+0.0636.5858.0052.1853.33
Johnson & JohnsonUSD271.44+5.59+2.10272.83274.00267.02271.91
Johnson Controls Internati.USD139.24+1.00+0.72134.07140.86137.60139.70
JPMorgan Chase & Co.USD355.01-1.01-0.28355.19355.90354.12359.93
JPMorgan Chase DRC Rep 1 4.USD17.63-0.25-1.4016.0620.3517.6217.92
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.91+0.02+0.296.807.556.726.99
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD41.1150-0.3350-0.8141.150041.500040.300043.0000
Kartoon Studios Inc.USD0.63--0.080.570.640.620.64
KB HOME ORDUSD52.21-1.09-2.0552.2261.6552.1653.70
KE Holdings ADR Representi.USD17.73+0.54+3.1417.5817.7917.5317.92
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD29.20-0.14-0.4829.0532.1328.8129.79
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.35-0.01-0.109.2911.66
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.74-0.14-0.7418.6018.9518.7119.03
KEYCORP ORDUSD21.22-0.19-0.8921.2121.3521.1521.59
Keysight Technologies Inc.USD319.38-3.32-1.03317.23332.74316.20322.00
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.89-0.06-0.4013.6216.1714.8715.13
KIMBERLY CLARK ORDUSD107.08-0.87-0.81107.60108.09106.76108.89
Kimco Realty REIT Ord ShsUSD24.12+0.41+1.7123.9824.2423.7724.12
Kinder Morgan Inc.USD32.10-0.14-0.4331.3833.8631.8932.70
KINROSS GOLD(KGC)USD29.44-1.24-4.0429.8030.1829.3830.53
Kinsale Capital Group Inc.USD372.62-1.29-0.34342.00431.34371.43381.52
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD26.12+0.32+1.2226.0526.5925.7926.16
KKR AND CO CL A ORDUSD106.40-3.32-3.03104.69108.26105.75109.37
KKR Real Estate Finance Or.USD7.46-0.16-2.106.678.327.357.54
Klarna Group PLCUSD14.2400-0.4500-3.0614.250014.400014.150014.7490
Klaviyo Ord Shs Series AUSD20.66+0.08+0.3620.0721.1919.9520.76
Knife River Ord ShsUSD61.76-0.94-1.5059.1060.8760.9462.50
Knight-Swift Transportatio.USD66.74-1.77-2.5866.5475.2665.7268.82
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD59.54+0.77+1.3159.1366.4957.3360.55
Kohls Ord ShsUSD17.84+0.02+0.1116.6718.5017.2118.49
Korea Electric Power ADR R.USD11.66+0.06+0.4710.9912.3011.6011.78
KraneShares Electric Vehic.USD30.14-0.70-2.2726.5733.5430.1330.52
Kraton Ord ShsUSD--
KROGER ORDUSD57.94+0.40+0.7058.0158.6056.7158.96
KRONOS WORLDWIDE ORDUSD8.37-0.45-5.108.4010.098.248.74
KULR Technology Group Ord .USD2.45-0.08-2.982.202.472.352.50
Kyndryl Holdings Incorpora.USD13.12-0.33-2.4513.0913.2512.9313.43
L3Harris Technologies Ord .USD263.51-2.74-1.03262.00266.00262.18269.50
Laboratory Corp. Of AmeriUSD327.53-5.13-1.54323.16379.91326.51336.65
Ladder Capital Ord Shs Cla.USD9.70-0.11-1.079.6410.639.649.83
Lake Shore Bancorp Ord ShsUSD17.25+0.01+0.066.9019.5317.2417.28
Lamb Weston Holdings Ord S.USD52.58-1.95-3.5846.9856.0052.5755.00
LANDBRIDGE COMPANYUSD85.82-1.76-2.0175.4197.9784.1589.03
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD43.85+0.04+0.0943.1044.2843.3644.15
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD100.71+0.08+0.0894.00111.2099.92103.16
LEAR ORDUSD125.13+0.14+0.11124.04128.00124.22126.20
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.19-0.13-1.399.009.54
Leidos Holdings Ord ShsUSD139.21-1.00-0.71136.78145.00138.08142.48
Lemonade IncUSD51.33-0.90-1.7251.0055.7650.9052.08
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD82.86-1.25-1.4982.9584.0082.7484.51
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD20.37-0.40-1.9020.2221.2520.2520.68
LG Display ADR Rep 1/2 Ord.USD3.26-0.13-3.833.163.643.253.33
LGL Systems Acquisition Or.USD10.08-1.74-14.729.6910.009.6010.80
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.USD41.83-0.19-0.4541.7142.1141.4942.25
Lifezone Metals Ord ShsUSD4.2800-0.3500-7.563.66004.63004.19004.5100
LIGHTINTHEBOX HOLDING CO L.USD2.96-0.07-2.152.593.882.963.09
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.16-0.39-3.659.7011.4910.1410.50
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD24.8600-0.3100-1.2324.950026.000024.480025.2250
LINCOLN NATIONALUSD42.76+0.17+0.4042.6544.4442.4343.87
Linde PlcUSD486.76-2.82-0.58484.00494.00482.16488.96
Lineage Cell Therapeutics .USD1.085-0.015-1.361.0401.2001.0801.120
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD10.983-0.347-3.0610.90012.00010.97011.470
LITHIA MOTORS INCUSD369.51+2.19+0.60368.54378.00363.87370.84
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD2.97-0.13-4.052.963.012.933.03
Lithium Argentina AG Ord S.USD6.6300-0.1600-2.366.50007.19006.44276.7700
Live Nation Entertainment .USD177.26-2.63-1.46176.16196.17177.13180.17
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.92+0.05+0.775.945.955.905.98
loanDepot Ord Shs Class AUSD0.89-0.06-6.030.850.990.870.94
Loar Holdings Ord ShsUSD68.93-1.26-1.8068.9169.0768.2070.29
Local Bounti Ord ShsUSD1.04+0.01+0.970.951.211.011.07
LOCKHEED MARTIN ORDUSD544.30-13.48-2.42545.65547.20541.55564.98
Loews Corp.USD108.71+0.42+0.39105.00109.50107.93109.54
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.07+0.02+0.1510.0111.279.9910.33
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD68.83-1.68-2.3868.8174.1467.8570.10
LOWES COMPANIES ORDUSD200.06-4.64-2.27201.95203.90199.39204.39
LTC Properties AktieUSD41.39+1.07+2.6441.1641.9040.4941.55
Lufax Hldg American Deposi.USD1.21-0.05-3.971.191.371.211.26
Lulu s Fashion Lounge Hold.USD12.12-1.16-8.734.8519.3911.2113.85
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.40+0.15+2.406.356.506.056.52
Luxfer Holdings Ord ShsUSD17.20+0.02+0.0917.1218.6717.1717.20
Lyell Immunopharma Ord ShsUSD14.53+0.21+1.4314.2115.3314.0014.84
Lyntris Ord ShsUSD13.9400+0.3600+2.6513.730015.200013.020014.0200
LYONDELLBASELL INDUSTRIES .USD65.17+0.09+0.1463.8365.6764.5166.45
M&T Bank Corp.USD232.08-0.36-0.15231.58233.62231.27235.05
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD146.15-2.66-1.79146.03233.64145.74149.11
Macerich REIT Ord ShsUSD23.53-0.09-0.3823.4625.8823.3523.82
Macquarie Infrastructure O.USD12.78-0.49-3.6811.1513.8212.6613.55
MACYS ORDUSD21.92-0.04-0.1821.8722.4221.7522.42
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD63.68-1.89-2.8863.4571.8662.9665.13
MagnaChip Semiconductor Co.USD3.06-0.07-2.242.803.343.003.11
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.66+0.81+3.0026.0028.0026.9627.69
Main Street Capital Corp.USD57.98-0.94-1.6057.8859.0057.8659.13
MANCHESTER UNITED CL A ORDUSD21.20-0.57-2.6021.1624.7121.1021.65
Manitowoc Ord ShsUSD18.95-0.47-2.4218.8723.3318.7319.22
Manpower AktieUSD61.17-1.78-2.8353.0561.1960.7063.45
Manulife Financial Ord ShsUSD42.16-0.26-0.6034.7646.8241.9142.60
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD382.99+9.67+2.59376.62385.38373.00383.01
Marcus Corp.USD27.77-0.66-2.3227.6931.2527.4428.44
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD52.11-0.07-0.1352.1352.1852.1152.19
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD505.10-12.76-2.46507.00512.34502.56512.39
MASCO ORDUSD70.25-1.91-2.6570.2571.4370.0471.86
MASTEC INC (MTZ)USD237.88-1.90-0.79235.09241.00233.62241.19
Mastech Digital Ord ShsUSD7.39-0.05-0.676.157.267.377.50
MasterBrand Ord ShsUSD7.97-0.28-3.397.968.047.828.25
Mastercard Inc.USD581.29-8.02-1.36583.50586.20580.88592.64
Matador Resources Co.USD59.21+1.20+2.0756.0062.5058.2759.42
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD219.35-5.46-2.43178.33230.00218.42225.12
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD57.59-2.32-3.8757.2057.9556.4758.72
MBIA INCUSD4.66-0.17-3.524.615.364.644.85
MCCORMICK STK NUSD54.27+0.05+0.0853.3355.2154.1355.19
McDonalds Corp.USD261.24-0.44-0.17262.00262.30260.74264.50
McEwen Mining Ord ShsUSD19.15-1.01-5.0119.1121.8719.0520.06
MCKESSON ORDUSD906.84+22.46+2.54904.90915.00886.83914.43
MDA Space Ord ShsUSD28.3850-0.5050-1.7525.950030.800028.040028.8100
MDU Resources Group Inc.USD19.94+0.02+0.1019.9021.8519.8020.10
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.0400+0.0700+1.764.01004.10003.89014.0850
Medifast Inc.USD12.10-0.05-0.3710.9512.1812.0112.35
Medtronic PlcUSD92.06+1.41+1.5691.5792.0790.8095.41
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD149.94+2.18+1.48150.16150.76148.55151.68
Mercury General Ord ShsUSD101.15-0.81-0.79100.58102.39100.67103.42
MERITAGE HOMES (MTH)USD67.53-1.90-2.7455.7979.6767.3869.48
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.82+0.36+1.4720.5825.1524.0625.31
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD9.83-0.59-5.669.0810.809.8210.23
METHODE ELECTRONICS ORDUSD18.34+0.11+0.6018.3220.0017.5418.48
Metlife Inc.USD94.42-0.75-0.7994.1598.8593.9196.21
Mettler Toledo Ord ShsUSD1 375.70-29.44-2.101 332.4913481 370.331415
MFA Mortgage Investments I.USD8.67-0.16-1.768.708.768.638.79
MGM Resorts InternationalUSD40.77-0.59-1.4340.3640.9640.6141.69
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Micropolis AI Robotics Ord.USD--
Mid America Apartment Comm.USD129.34+0.49+0.38128.99130.28128.55129.87
Miller Industries Ord ShsUSD54.62-1.40-2.5054.3554.8054.1055.71
Millrose Properties Ord Sh.USD30.58+0.16+0.5127.6333.6230.2831.03
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD9.55+0.25+2.699.509.629.389.67
Mirion Technologies Inc.USD15.51+0.44+2.8914.8217.3614.9615.73
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD12.38-0.77-5.8611.7913.2512.3713.10
Mobility Global Ord ShsUSD19.8400-0.4600-2.2718.070020.000019.700020.1900
Modine Manufacturing Ord S.USD181.04+2.61+1.46179.00183.35172.84181.83
Moelis & Co.USD66.7200-1.3500-1.9866.570068.660065.619069.4600
Molina Healthcare Ord ShsUSD203.08+4.31+2.17201.87207.20198.35205.67
Molson Coors Brewing Ord S.USD39.76-0.02-0.0439.0243.3739.5740.13
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD494.63-10.01-1.98492.24501.14493.76505.23
Morgan StanleyUSD211.05-2.27-1.06210.50212.17208.91216.26
Morgan Stanley Direct Lend.USD15.2400-0.1100-0.7215.210016.820015.215015.4000
MOSAIC ORDUSD24.79+0.67+2.7824.7725.0823.4225.21
Motorola Solutions Inc. Ne.USD491.32+6.02+1.24488.00493.90486.27494.85
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD33.87+0.14+0.4233.8741.7933.0234.05
MP Materials Ord Shs Class.USD53.74-1.02-1.8553.9054.0052.3554.50
MPLX Common UnitsUSD59.14-0.03-0.0558.9559.5058.8659.73
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD117.72-1.16-0.98117.40157.39116.74119.56
MSCI Ord ShsUSD563.13-7.51-1.32565.00568.30559.69572.75
Mueller Inds Inc.USD61.06-1.35-2.1661.0067.5760.6062.71
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD37.60+1.18+3.2434.7040.7036.7337.63
Myers Industries Ord ShsUSD31.23-0.87-2.7031.1136.0030.9031.99
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.82-0.17-4.153.384.143.764.07
Nabors Industries Ord ShsUSD93.34-0.30-0.3284.1497.0091.9196.37
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD42.04-0.75-1.7541.0044.9541.6942.73
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.22-0.04-2.801.121.341.211.25
National Fuel Gas Ord ShsUSD83.83+0.77+0.9275.9191.3483.3084.29
National Grid PlcUSD79.15-0.01-0.0177.6377.6978.7079.42
National Health Investors .USD72.29+1.18+1.6671.8580.3271.0072.74
NATIONAL RETAIL PROPERTIES.USD45.24+0.04+0.0945.0049.5045.0945.48
National Storage Affiliate.USD43.40-0.78-1.7743.3046.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.24+0.13+0.5719.6724.1121.8922.52
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD88.88+0.55+0.6289.0794.2288.0589.55
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.755+0.375+4.478.7009.0908.2258.970
Neenah Ord ShsUSD32.72-0.59-1.7729.7635.8232.6833.73
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD9.80-0.21-2.109.3510.009.619.90
Net Lease Office Propertie.USD11.1500-0.2700-2.3610.230012.480011.140011.4399
NetSTREIT Ord ShsUSD20.46+0.32+1.5920.3222.4320.2020.49
New Found Gold Ord ShsUSD1.75-0.15-7.671.751.951.741.86
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.09+0.75+1.4149.0159.3053.4254.31
New Mountain Finance Ord S.USD7.48-0.15-1.977.008.247.467.66
New Oriental Education & T.USD59.05+1.35+2.3453.6965.1357.9559.60
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD67.72+0.45+0.6767.0069.8467.1868.54
Newegg Commerce Inc.USD15.85-0.43-2.6415.5017.7615.5016.38
NEWMONT MINING CORPUSD122.66-3.40-2.70124.70125.80121.55126.09
NEWSMAX IncorporationUSD10.38-0.38-3.5310.3010.5010.2110.72
Nexa Resources Ord ShsUSD13.14-0.47-3.4512.5513.4413.1013.60
Nexgen Energy Ord ShsUSD9.94-0.54-5.119.8010.499.9010.36
NexPoint Real Estate Finan.USD17.30+0.07+0.4115.8217.7617.2317.40
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD82.93+0.59+0.7282.8983.4582.2883.11
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD18.35-0.62-3.2718.3320.5017.6319.06
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD38.15-0.50-1.2938.0838.1937.9738.57
Nine Energy Service Inc.USD10.50-0.14-1.3210.3411.0010.4310.96
Nio Inc. Class A (ADR)USD4.06-0.18-4.143.913.923.994.18
NIQ Global Intelligence PL.USD18.730-0.330-1.7316.56021.02018.61019.415
NISOURCE ORDUSD40.97+0.05+0.1240.8544.8640.7641.28
Noble Corporation RightUSD46.59+0.76+1.6642.0050.9646.0046.80
NOKIAUSD9.93-0.21-2.079.969.989.7510.07
Nomad Foods LtdUSD11.68+0.04+0.3011.5013.5511.6011.87
NOMURA HOLDINGS ADR REPTG .USD10.18-0.01-0.059.9410.2410.1410.31
NORDIC AMERICAN TANKERS OR.USD6.92+0.09+1.246.657.256.766.98
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD332.85-9.94-2.90334.00350.20330.32343.54
North American Constructio.USD13.22-0.17-1.2711.7414.6513.0913.47
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD26.37+0.36+1.3823.0527.0025.9326.65
NORTHROP GRUMMAN ORDUSD532.84-6.86-1.27531.00540.00530.13549.77
Northwest Natural Holding .USD49.42+0.35+0.7048.0056.0648.7749.43
NORWEGIAN CRUISE LINE HOLD.USD15.44-0.70-4.3415.5015.7615.3116.10
NOV Ord ShsUSD21.36+0.07+0.3319.0022.0021.2121.74
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD8.030-0.570-6.638.0308.9007.9908.435
NOVARTIS ADR REPSG 1 ORDUSD161.23+9.17+6.03160.31160.38160.21163.57
NOVO NORDISK ADR REPSG 1 O.USD45.14-0.20-0.4345.7745.7945.0746.16
NRG ENERGY INCUSD109.55-0.57-0.52108.77112.20108.34112.15
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD14.46-0.10-0.6514.3814.5214.4314.94
NU SKIN ENTERPRISES CL A O.USD4.57-0.13-2.674.185.294.554.77
Nucor Ord ShsUSD251.97+2.33+0.93247.00256.00246.00252.60
Nuscale Power Corp.USD9.23-0.05-0.499.139.148.789.31
Nutrien Ord ShsUSD77.71+2.18+2.8976.3577.4075.4677.99
Nuvation Bio Ord Shs Class.USD6.640-0.020-0.306.6407.3006.5806.950
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD147.2500-3.5000-2.32145.8800168.2500146.0800151.4100
NVR Ord ShsUSD6 276.87-38.36-0.616 275.826 950.006 250.006 370.23
O I Glass Ord ShsUSD7.01-0.27-3.657.027.106.987.29
Obsidian Energy LtdUSD12.11+0.66+5.7611.0712.3011.6512.17
OCCIDENTAL PETROLEUM CORPUSD60.95+0.77+1.2860.2960.8060.0561.23
Occidental Petroleum Corp..USD38.89+0.79+2.0738.0938.9038.1439.11
OceanaGold Corporation Ord.USD--28.000032.5600
Oceaneering International .USD51.30-0.46-0.8946.8055.9551.1852.70
OGE Energy Ord ShsUSD46.00+0.37+0.8042.1646.7845.5946.03
OIL STATES INTL ORDUSD8.82-0.02-0.237.789.988.718.93
Okeanis Eco Tankers Corp. .USD68.02+1.28+1.9267.6367.8766.8768.51
Oklo Ord Shs Class AUSD38.55-2.02-4.9838.4638.6038.0539.35
Old Republic International.USD41.72-0.01-0.0241.3243.0041.4942.28
Olin AktieUSD17.14-0.27-1.5215.6618.9316.9917.40
OMEGA HEALTHCARE REITUSD46.79+1.07+2.3446.3449.0045.8946.95
Omnicom Group Ord ShsUSD86.09-1.45-1.6584.8792.0085.6687.62
On Holding Ord Shs Class AUSD27.75-0.75-2.6327.8328.1627.7128.27
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD80.35+1.08+1.3679.8989.8379.1780.42
One Liberty Properties Inc.USD23.87-0.06-0.2523.8024.3923.8024.18
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD61.13-1.33-2.1360.9470.5561.0062.72
ONEOK ORDUSD95.70-0.31-0.3295.4096.0395.2899.85
OppFi Inc.USD6.87-0.06-0.876.557.436.867.00
OR Royalties Ord ShsUSD35.59-1.37-3.7134.6239.1935.5037.08
Oracle Inc.USD141.27-7.85-5.26140.00140.24139.95146.79
ORAGENICS ORDUSD0.50-0.01-2.730.500.570.500.52
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.54-0.06-0.836.456.606.506.58
Organon & CompanyUSD13.76+0.01+0.0413.7113.7813.7513.79
Orion Office REIT IncUSD2.80-0.05-1.752.533.002.782.85
Orion Ord ShsUSD5.88-0.36-5.775.876.685.846.24
Orla MiningUSD9.4200+0.4800+5.378.520010.2600
ORMAT TECHNOLOGIES INDEXUSD107.34+5.34+5.23108.33108.58102.53107.63
Oscar Health Ord Shs Class.USD29.82-0.14-0.4729.9030.3029.0930.50
OSHKOSH ORDUSD147.63-6.48-4.20146.95149.30146.83154.64
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD70.62-0.51-0.7269.9371.5070.4771.61
Ouster Inc.USD33.26-1.18-3.4333.0733.5032.9733.90
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD133.69-4.46-3.23133.47157.92133.50137.67
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.88-0.11-2.114.604.974.825.06
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD229.12-4.82-2.06228.46270.00228.51234.20
PagerDuty Inc.USD14.04-0.10-0.7112.3414.2013.6314.17
PagSeguro Digital Ord Shs .USD9.14+0.12+1.279.179.348.959.40
PainReform Ord ShsUSD0.95--0.250.910.950.940.96
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD362.09-20.04-5.24358.03358.99357.26375.92
PAN AMERICAN SILVERUSD50.01-1.91-3.6850.9051.7549.7252.05
Pandora Media Inc.USD93.85+0.90+0.9688.7093.8789.6594.62
Par Pacific Holdings Inc.USD80.02+0.10+0.1368.6981.8077.2781.95
Park Aerospace Ord ShsUSD31.69-0.85-2.6128.5633.0031.3932.45
PARK HOTELS RESORTS ORDUSD15.23-0.07-0.4615.1816.6915.1215.63
PARKER HANNIFIN ORDUSD951.73-27.71-2.83893.64965.34949.58980.45
Parsons Corp.USD46.3700-2.2700-4.6742.070050.000046.090048.7500
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD237.78-1.32-0.55224.50260.00237.12243.28
Paymentus Holdings Ord Shs.USD35.13-0.47-1.3234.9635.6534.9735.93
Paysafe LtdUSD6.23-0.21-3.265.636.766.226.43
PBF ENERGY CL A ORDUSD74.97+1.98+2.7173.2374.6072.2376.16
Peabody Energy Ord ShsUSD29.12-0.58-1.9428.1031.5028.7429.75
Pedevco Corp.USD14.03+0.42+3.0912.5615.3013.0214.23
PEMBINA PIPELINE ORDUSD49.02+0.32+0.6644.5753.9348.4449.35
PennantPark Floating Rate .USD7.38-0.11-1.477.308.007.377.49
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.25-0.08-0.809.2010.009.239.37
Pentair Ord ShsUSD60.54+0.08+0.1360.2861.9260.0061.95
Perfect Ord Shs Class AUSD1.895-0.005-0.261.8901.9201.8901.900
Performance Food Group Ord.USD99.20+0.03+0.0398.62109.6398.09100.20
Permian Basin Royalty Unit.USD34.26+0.49+1.4533.7735.0033.8834.77
Permian Resources Corporat.USD23.8000+0.5100+2.1923.600024.190023.350023.9100
Perrigo Ord ShsUSD14.43-0.21-1.4313.1615.2314.3214.90
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.115-0.045-1.422.9003.5103.0703.165
Petrobras - Petroleo Brasi.USD20.32+0.97+5.0120.1020.1719.6520.34
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD18.20+0.80+4.5718.0118.1617.6918.26
Pfizer Inc.USD28.57+0.11+0.3728.6628.7128.4729.09
PG&E Ord ShsUSD14.06+0.79+5.9213.8013.9513.0514.79
Philip Morris Internationa.USD187.15-0.15-0.08187.02189.43187.07192.37
PHILLIPS 66 ORDUSD251.92+5.34+2.17250.19253.49247.14252.05
Phinia Ord ShsUSD66.81-1.64-2.3965.4783.7066.4868.62
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD97.68+0.04+0.0497.09104.0096.9498.27
Pinterest Inc.USD21.25-0.47-2.1421.0121.2421.1621.90
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.11-0.03-0.1515.6418.0016.8017.69
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD179.95-0.44-0.24167.40287.35173.56185.06
Planet Fitness Ord Shs Cla.USD50.49-1.11-2.1550.0056.9849.8951.31
Planet Labs PBCUSD19.27-0.58-2.9219.2219.5219.0819.97
PNC FINANCIALSUSD237.53-2.11-0.88237.04239.12236.79241.91
Polaris Inc.USD61.35-2.51-3.9361.2162.0560.9363.45
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.31-0.01-3.970.290.330.290.33
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD49.06+0.20+0.4048.7850.0048.6849.33
POSCO ADR REPSG 1/4 ORDUSD61.14-0.21-0.3456.7060.7260.8762.00
Postal Realty Trust Ord Sh.USD23.72+0.27+1.1523.6826.3123.2123.84
PPG Industries Ord ShsUSD109.68-2.49-2.22108.04111.55109.09111.79
PPL Ord ShsUSD34.48+0.35+1.0134.2034.7634.0734.51
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01--14.290.010.090.010.02
Primo Brands Class A Ord S.USD22.94+0.12+0.5322.2127.1122.5123.33
Primoris Services Ord ShsUSD72.23+0.12+0.1764.7181.4170.1273.19
Procore Technologies Inc.USD60.37-2.36-3.7554.7560.3360.2862.72
PROCTER & GAMBLE ORDUSD146.22+1.10+0.75146.09146.61145.09148.36
PROFOUND MEDICAL ORDUSD6.80-0.01-0.076.157.526.736.94
Progressive Ord ShsUSD220.52+2.44+1.12219.91222.50218.00220.72
ProLogis REIT Ord ShsUSD139.69-0.23-0.16137.91140.85138.66140.07
ProPetro Holding Corp.USD11.34-0.02-0.1810.2012.4311.1911.72
PROSHARES ULTPRO SH 20 YR .USD76.53+0.76+1.0074.9984.6675.0176.54
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.60+0.37+2.5714.6314.6414.4114.72
ProShares UltraShort Russe.USD22.26+0.51+2.3422.2022.2221.9222.35
PROTO LABS ORD (PRLB) USD78.38-1.68-2.1078.1090.8677.9279.60
Provident Financial Servic.USD22.99-0.41-1.7520.1227.1322.9023.40
Prudential Financial 4 125.USD15.23-0.07-0.4613.5016.0915.1415.30
PRUDENTIAL FINANCIAL INCUSD117.12-0.48-0.41116.81120.00116.61119.30
Public Service Enterprise .USD73.48+0.15+0.2073.0074.0373.1473.89
Public Storage REIT Ord Sh.USD302.83-4.16-1.36297.98303.50300.92308.75
PULTEGROUP ORDUSD123.11-3.21-2.54123.13124.48122.90126.30
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD72.84-1.32-1.7872.0080.7672.0774.21
Q2 Holdings Ord ShsUSD63.89-1.15-1.7757.6269.6863.5265.20
QIAGENUSD43.39+0.10+0.2343.3043.3543.0844.32
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD611.61+4.52+0.74595.00610.00593.70612.19
QuantumScape Ord Shs Class.USD5.47-0.12-2.155.425.545.395.51
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD236.24-4.06-1.69216.28250.01235.63243.72
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD35.80-0.06-0.1735.7338.5535.7436.39
RALPH LAUREN CL A ORDUSD340.85-6.05-1.74339.84350.09339.03345.75
RANGE RESOURCES ORDUSD42.42+1.10+2.6640.9846.4941.5942.58
Raymond James Ord ShsUSD173.50-4.67-2.62173.00179.79172.37176.64
Rayonier IncUSD20.8200+0.3200+1.5620.600021.250020.290020.9000
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD205.14-2.59-1.25206.27206.82204.17211.31
Ready Capital Ord ShsUSD1.69-0.08-4.521.681.961.691.76
Realty Income REIT Ord ShsUSD61.36+0.08+0.1261.3761.5661.0561.83
Reddit Ord Shs Class AUSD144.62-3.19-2.16144.50145.90143.80147.86
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD10.26-0.44-4.1110.1010.2210.1910.62
Redwood Trust Inc.USD4.42-0.21-4.444.414.704.414.59
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD29.32-0.27-0.9029.2429.4929.2529.84
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD247.72+1.68+0.68247.01396.35246.04250.95
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 INCUSD223.32+2.40+1.08219.86225.08220.61224.59
Resideo Technologies Ord S.USD19.22-0.15-0.7518.9019.8818.8619.56
Resmed Ord ShsUSD231.43-8.67-3.61227.57264.38230.18242.40
Restaurants Brands Interna.USD78.25+0.37+0.4877.7679.0077.4778.72
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD22.22-0.01-0.0222.0824.3621.8022.88
Rexford Industrial Realty .USD37.07+0.03+0.0836.9639.0036.8637.37
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD144.53-4.62-3.10144.80160.58141.79146.16
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.49+0.02+1.361.431.551.461.53
RingCentral Ord Shs Class .USD70.73+1.11+1.5967.0878.6968.7970.78
Rio Tinto PlcUSD101.87-0.64-0.62101.89101.95101.76103.65
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.90-0.13-1.309.8710.169.8810.07
RLX Technology American De.USD1.79-0.05-2.461.601.941.741.83
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD43.54-1.80-3.9740.0045.0043.5246.02
Roblox Ord Shs Class AUSD40.67-0.62-1.5039.8240.0039.3540.99
Rocket Companies Ord Shs C.USD13.04-0.37-2.7613.0713.1612.9513.51
Rockwell Automation AktieUSD417.55-6.88-1.62415.40436.55416.83426.41
Rogers Communications Non-.USD36.40-0.50-1.3433.8539.7836.3537.35
Rogers Ord ShsUSD123.01-2.57-2.04114.00133.40122.48125.10
ROLLINS ORDUSD36.22+0.15+0.4035.8136.6635.8536.47
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD418.31-6.33-1.49416.13427.49417.51426.22
Royal Bank of Canada Ord S.USD203.46-0.69-0.34201.99207.00201.75204.78
ROYAL CARIBBEAN CRUISES OR.USD265.60-3.14-1.17266.00272.73263.55269.00
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD25.76+0.01+0.0425.6829.0525.1626.25
RXO Ord ShsUSD20.09-1.16-5.4618.3222.2419.8421.71
Ryder System Ord ShsUSD243.48-0.98-0.40242.78245.00241.36246.11
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD440.23+4.39+1.01440.22444.50428.15454.92
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD75.79+0.69+0.9274.0077.0075.2576.45
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD8.75+0.12+1.338.818.918.588.87
Safehold Ord ShsUSD15.21+0.07+0.4315.1617.9115.0615.31
SALESFORCE.COMUSD258.16+0.62+0.24256.50257.11254.25262.32
Sally Beauty Aktie USD16.39+0.01+0.0316.3317.9615.9516.77
Samsara Ord Shs Class AUSD39.07-1.79-4.3738.8141.9638.7640.44
SandRidge Energy IncUSD14.36+0.24+1.7012.8314.4114.1214.39
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.37+0.01+0.0244.5644.5744.2145.23
SAP ADR Representing 1 Ord.USD212.05-8.84-4.00211.34211.45211.86218.00
Saratoga Investment Ord Sh.USD18.37-0.14-0.7318.2418.6518.3018.58
SASOL ADR REP 1 ORDUSD12.47+0.45+3.7011.8311.9211.8512.49
Savers Value Village Ord S.USD10.1600-0.1700-1.658.880012.42009.960010.3550
SCHLUMBERGER ORDUSD57.15-2.95-4.9156.4756.6457.0760.18
Schneider National Inc.USD33.61-0.91-2.6230.6037.9933.0834.56
Schweitzer Mauduit Interna.USD12.06+0.17+1.4310.8213.7511.8112.10
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD126.78-1.44-1.12110.00128.25124.05128.45
Scorpio Tankers Inc.USD79.61+0.75+0.9469.5178.4078.1679.80
Scotts Miracle Gro Ord ShsUSD59.10-0.70-1.1758.9359.7058.5460.66
Sea LtdUSD112.66-0.82-0.72110.90113.00110.77114.77
Seabridge Gold IncUSD29.93-1.85-5.8228.9031.8529.9031.24
Seadrill 2021 Ltd Register.USD49.12+0.40+0.8244.5053.3448.9549.59
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
Securitize Ord ShsUSD6.260-0.200-3.106.2606.4006.2206.520
See OVV:xnys (Ovintiv Inc..USD66.58+0.93+1.4263.7172.6965.5566.65
See SES:xnys (SES AI Corpo.USD0.52-+0.480.510.520.500.53
Select Energy Services Ord.USD20.08+0.58+2.9719.9722.7919.3720.32
SelectQuote Ord ShsUSD0.54-0.02-3.710.530.600.520.56
Sempra Energy Ord ShsUSD84.27+2.57+3.1579.1585.0082.4084.49
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD9.38+0.15+1.639.3110.409.119.67
SENTINELONE CL A ORDUSD20.62-1.49-6.7220.2620.4620.5421.96
SEQUANS COMMUNICATIONS S A.USD2.76-0.14-4.832.402.992.762.91
Seritage Growth PropertiesUSD2.03-0.06-2.641.832.442.022.07
SERVICE COPR. INTL (SCI)USD81.45-0.19-0.2381.4089.5881.3583.03
SERVICENOW ORDUSD142.89-5.10-3.44139.52139.80142.06146.96
SFL ORDUSD12.43-0.02-0.1611.5113.0012.3512.68
SHAKE SHACK CL A ORDUSD67.61-1.28-1.8667.6271.5066.7569.19
SharkNinja Ord ShsUSD174.9-17.6-9.12165.1181.9174.3191.5
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD93.52+2.07+2.2693.0093.0292.4793.86
Sherwin-Williams AktieUSD329.96-8.85-2.61325.52335.79328.90337.91
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD41.10-1.19-2.8040.6044.5840.7843.21
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD80.03+0.86+1.0975.0089.0179.2281.12
Shopify Subordinate Voting.USD139.82-7.55-5.12138.75139.49139.23145.55
Shutterstock IncUSD5.7550+0.2150+3.885.25006.29005.45005.8000
Sibanye Stillwater LimitedUSD11.65-0.20-1.6912.2912.3211.3511.95
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD81.15-1.13-1.3781.0190.9680.5082.22
Silgan Holdings Inc.USD41.44+0.11+0.2741.2944.0041.0441.98
SILVERCORP METAL ORDUSD11.90-0.55-4.3812.0012.2011.8212.54
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD20.82-0.14-0.6720.5521.9919.8721.30
SIMON PROPERTY GROUPUSD211.88-0.44-0.21211.26214.00211.28213.78
SiriusPoint Ord ShsUSD24.43+0.24+0.9724.3439.0524.1924.52
SiteOne Landscape Supply I.USD97.41-1.12-1.1497.47108.5596.0098.57
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.USD14.26-0.79-5.2512.8115.2014.1214.92
Sixth St SpecialtyUSD18.44-0.42-2.2318.3520.5018.4119.01
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD85.69-3.58-4.0185.6886.1885.0988.71
SL GREEN RLTY REIT ORDUSD54.58-1.40-2.5054.4455.3254.1656.21
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD38.03+0.85+2.2936.6337.8037.3238.20
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD45.44-1.46-3.1144.5649.5045.3546.84
SNAP ON ORD SHS USD381.28-5.04-1.30380.10425.00380.30386.80
SnapchatUSD5.35-0.20-3.605.335.365.285.47
Snowflake Ord Shs Class AUSD319.84-11.59-3.50310.62312.82317.82328.76
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD80.51+1.50+1.9078.6081.4878.0281.69
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD90.95-0.11-0.1290.4291.6690.7594.16
Sonoco Products Ord ShsUSD54.10-1.06-1.9153.9460.0053.8655.38
Sonoma Pharmaceuticals Inc.USD1.29+0.01+0.391.251.331.261.31
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD24.82+0.26+1.0624.4425.3524.8025.08
SOS Ltd - ADRUSD0.80-0.05-5.640.700.930.800.84
SOUTHERN COPPER ORDUSD201.61-7.26-3.48200.50205.83200.89209.60
SOUTHERN ORDUSD88.11+0.11+0.1387.4088.8887.7588.78
SOUTHWEST AIRLINESUSD37.69-0.84-2.1838.0038.1737.5838.47
Southwest Gas Holdings Ord.USD89.34+1.01+1.1488.8394.4588.5289.83
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD12.02-1.25-9.4211.3813.3011.9013.12
Spire Ord ShsUSD82.79+0.95+1.1569.5191.9981.8082.86
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.47+0.04+9.410.410.44
Spotify Technology Ord ShsUSD544.30+0.68+0.13540.80545.00538.28553.00
Sprinklr Ord Shs Class AUSD7.60-0.62-7.497.247.347.558.18
Sprott Physical Platinum &.USD14.34-0.35-2.3814.3514.4414.3114.54
Sprott Physical Silver Tru.USD20.98-0.91-4.1421.0921.1420.9421.40
Spruce Power Holding Ord S.USD1.80-0.07-3.491.542.541.781.87
SPX Technologies Ord ShsUSD191.9500-4.8000-2.44172.8500260.4900191.9075197.0000
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD65.06-1.04-1.5764.8775.8264.8866.06
STAG Industrial REIT Ord S.USD37.65+0.40+1.0737.5641.2437.1637.67
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.50-0.18-6.552.292.732.492.71
Standard Motor Products Or.USD37.73+0.01+0.0337.6142.1137.2938.13
Standard Nuclear Ord Shs C.USD16.5700+0.4600+2.8616.840017.130015.821017.3399
StandardAero Ord ShsUSD24.21-0.28-1.1424.1424.9024.1424.88
STANLEY BLACK AND DECKER O.USD94.48-1.89-1.9693.14103.1294.0397.69
Star Group LPUSD12.80+0.02+0.1612.7213.9912.6712.83
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD15.54-0.16-1.0215.4415.9015.4915.70
STATE STREET STOCKUSD187.84-3.55-1.85187.25189.50186.71191.86
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.36-0.14-2.465.255.265.315.41
Stellus Capital Investment.USD8.69+0.03+0.298.679.508.608.81
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD5.48-0.24-4.205.295.565.465.72
Stepan Ord ShsUSD61.49-0.73-1.1737.1168.6760.6062.18
STERIS Ord ShsUSD229.69-2.96-1.27228.30265.94228.96234.50
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD49.42-0.72-1.4449.9549.9848.4849.53
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD87.26+0.57+0.6676.4387.2785.3087.35
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD317.44-6.36-1.96318.00335.36316.85331.50
StubHub Holdings Ord Shs C.USD6.1600-0.2200-3.456.12006.20006.13006.3450
STURM RUGER ORDUSD37.99+0.02+0.0534.4542.0037.4538.03
Summit Hotel Properties In.USD5.72-0.13-2.225.655.805.665.87
Sun Life Financial Ord ShsUSD78.01-0.37-0.4769.6486.8277.2578.64
SUNCOR ENERGY ORDUSD69.02+2.20+3.2967.0569.2567.4869.06
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD76.97+0.93+1.2267.9084.6675.2977.15
Sunscout Holding Ord Shs C.USD--
Super Group Ord ShsUSD13.47-0.07-0.5213.0013.9013.3113.77
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.48-0.48-6.906.407.076.396.91
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD34.55-1.37-3.8134.5336.3634.2536.72
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD82.11+1.03+1.2781.7782.8381.3482.69
T1 Energy Ord ShsUSD4.2850-0.1650-3.714.23004.27004.22004.4100
TAIWAN SEMICONDUCTOR MNFTG.USD414.06-1.26-0.30411.61412.21412.07418.62
Takeda Pharmaceutical Co L.USD18.24+0.26+1.4517.9620.0218.1818.41
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD12.22+0.48+4.0910.7012.2011.6112.32
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD17.26+0.01+0.0315.6619.2617.0117.64
Tamboran Resources Ord ShsUSD39.7800+1.9000+5.0239.650039.820039.149341.9350
TANGER FACTORY REITUSD38.03+0.32+0.8537.9340.4037.6838.08
Tapestry Inc.USD122.19-1.20-0.97120.00123.00120.31123.62
Targa Resources Ord ShsUSD296.12+2.47+0.84292.00307.94292.40299.48
TARGET ORDUSD163.77+2.89+1.80163.13164.50161.27164.34
Taseko Mines Ord ShsUSD8.45-0.59-6.537.769.358.428.88
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD63.16+0.63+1.0154.8770.2362.5163.80
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD207.97+2.72+1.33197.50210.30201.98208.06
Team Inc.USD24.60-0.05-0.2014.3628.1624.2825.25
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD78.32+0.17+0.2271.7286.2977.7679.17
TECK RESOURCES CL B ORDUSD66.77-1.35-1.9860.7372.6966.4267.96
Tecnoglass Ord ShsUSD37.73-1.97-4.9637.7241.1037.6139.33
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD88.28-1.36-1.5280.5398.2187.1090.89
Tekla Healthcare Investors.USD22.64-0.08-0.3521.2722.7622.5722.80
Teladoc Health Inc.USD6.25-0.09-1.426.116.806.236.39
TELECOM ARGENTINA SAUSD13.06-0.22-1.6611.0216.2213.0113.55
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD610.83-2.12-0.35602.68703.29605.74615.40
TELEFLEX ORDUSD140.62-1.43-1.01139.66142.50135.20143.05
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.74+0.16+1.1013.2716.0114.6314.86
Telephone and Data Systems.USD33.60-0.08-0.2430.7839.0733.0834.43
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD9.67-0.02-0.169.6010.519.599.74
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.30+0.03+0.308.268.448.138.33
Tenet Healthcare Corp.USD265.8390-0.0710-0.03263.1800303.4500262.7900273.5750
Tenneco Ord Shs Class AUSD42.85+0.45+1.0642.0042.8042.1443.21
Teradata Corporation Aktie.USD28.64-0.36-1.2425.1132.0028.4529.14
Terex Ord ShsUSD59.24-4.27-6.7253.1565.2359.1063.51
TERNIUM ADR REPRESENTING T.USD55.65+0.83+1.5048.5761.3353.9356.08
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD6.53-0.37-5.366.007.656.476.78
Teucrium Soybean FundUSD27.80+0.56+2.0424.7130.1427.4727.84
TEVAUSD36.21+0.16+0.4437.3637.4835.8536.55
Texas Pacific Land USD370.01-3.73-1.00366.00376.00365.00377.38
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD79.71-0.86-1.0679.7180.0079.5180.84
TFI International IncUSD127.8400-6.3500-4.73127.4600128.9900126.4950133.2800
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD42.49-0.11-0.2642.3547.4942.0542.85
The Magnum Ice Cream Compa.USD19.74-0.68-3.3319.6719.7719.6920.28
The Travelers Companies In.USD363.95-1.99-0.54362.87404.89363.21369.06
The Walt Disney Co.USD106.23-1.32-1.23106.10106.64106.14108.95
Thermo Fisher Scientific O.USD600.23-16.87-2.73598.42604.08599.52621.00
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD74.46-1.55-2.0374.1884.8874.1376.75
TIC Solutions Ord ShsUSD9.31-0.18-1.907.7910.589.199.46
Tidewater Ord ShsUSD96.11+2.99+3.2185.42107.4694.5098.66
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD3.96+0.04+1.023.954.233.874.26
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD119.07-1.38-1.15118.50134.60118.58120.98
TITAN INTERNATIONAL ORDUSD7.39+0.20+2.787.458.007.067.42
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD133.27-0.64-0.48133.30135.04133.04134.68
TKO Group Holdings Ord Shs.USD182.30-0.31-0.17181.20184.80181.21183.70
Toast IncUSD33.58-0.52-1.5132.6035.9733.4934.24
TOL BROTHERSUSD140.17-3.28-2.29140.21156.05140.05143.74
Toro Ord ShsUSD98.00+0.19+0.1989.72101.3196.8698.76
TORONTO DOMINION ORDUSD119.51-1.40-1.16107.84130.26118.17121.39
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD24.28+0.11+0.479.5838.3123.9523.95
TotalEnergies ADRUSD90.39+2.08+2.3689.7689.8189.4490.55
TOYOTA MOTOR ADRUSD198.06+1.52+0.77195.79196.79197.96200.50
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD19.84+1.18+6.3219.6819.7019.1920.16
Trane Technologies Ord ShsUSD440.07-4.34-0.98434.19462.00438.18448.89
TransDigm Group Ord ShsUSD1 155.65-16.10-1.3711561 160.001 153.431 182.00
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.93+0.12+1.985.616.445.805.99
Travel Leisure Ord ShsUSD66.12-2.64-3.8465.9773.5965.8168.21
Trex Ord ShsUSD43.35-2.23-4.8936.5854.6243.2645.28
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.3550-0.2550-7.063.20003.46003.34503.6000
TRINET GROUP ORDUSD66.83-3.46-4.9253.0574.8966.3471.50
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD32.65-1.06-3.1332.0233.4732.3333.66
TriplePoint Venture Growth.USD5.33-0.15-2.745.265.565.305.48
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD5.05-0.25-4.634.955.105.005.36
Truist Financial Ord ShsUSD49.46-0.12-0.2449.3549.7849.0650.17
Trulieve Cannabis Subordin.USD11.7600+0.2500+2.1711.070012.250011.500012.1900
TRX Gold Ord ShsUSD1.09-0.06-4.821.051.161.081.13
TRXADE HEALTH ORDUSD0.99+0.03+2.800.931.000.921.02
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 ShsUSD86.49-2.03-2.2985.00107.4686.0889.87
Twenty One Capital Ord Shs.USD5.800-0.320-5.235.2105.7805.7806.100
TWILIO INCUSD228.57-7.06-3.00215.21229.75224.56234.88
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD376.42+4.20+1.13374.85383.75367.76377.70
Tyson Foods Ord Shs Class .USD55.06+0.43+0.7855.0055.5154.6655.09
Uber Technologies Ord Shs .USD75.26-0.39-0.5276.5676.7074.6276.11
Ubiquiti Ord ShsUSD586.64-3.38-0.57560.00596.93577.48593.18
UBSGROUPUSD54.15-1.57-2.8254.3054.3353.6254.83
UDR AktieUSD36.88-0.07-0.1936.9038.2436.6437.18
UGI ORDUSD38.45-0.01-0.0338.2238.5838.2538.70
UiPath Inc.USD18.16-0.52-2.7617.9518.0218.0318.72
UL Solutions Ord Shs Class.USD73.47-1.05-1.4172.0090.0073.2175.33
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD4.93-0.11-2.184.905.054.864.98
Unifirst Ord ShsUSD277.44+0.84+0.30232.51315.58275.54281.96
Unilever ADR Reptg 1 Ord S.USD64.40-0.45-0.6964.4664.4864.3865.55
UNION PACIFIC (UNP)USD290.55-10.12-3.37289.20298.98288.67302.24
Unisys Ord ShsUSD2.58-0.12-4.442.592.872.582.68
UNITED MICROELECTRONUSD20.50+0.62+3.0919.6219.7520.1920.84
United Natural Foods Inc.USD44.63+0.77+1.7644.3849.3944.1245.84
United Parcel ServiceUSD102.66-1.57-1.51102.50103.00101.92103.95
United Rentals Ord ShsUSD990.33-47.67-4.59987.281 084.41988.881 033.49
United States AntimonyUSD4.6700-0.2000-4.114.70004.73004.61504.8200
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD396.41+7.00+1.80397.41397.90391.78399.60
Unity Software Ord ShsUSD40.94-1.16-2.7639.8040.5940.8041.99
Universal Corp.USD46.14+0.64+1.4142.1646.9846.0146.64
Universal Health Realty In.USD41.17+0.19+0.4640.8742.0940.9141.44
Universal Health Services .USD170.79+0.66+0.39169.75173.08168.80174.36
Universal Security Instrum.USD5.31+0.25+4.844.715.864.855.54
Unum Ord ShsUSD91.68-1.54-1.6591.43102.0691.2494.00
Unusual Machines IncUSD22.6150-1.0550-4.4622.500022.790022.520523.4000
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.35-0.08-5.281.311.491.341.40
URANIUM ENERGY ORDUSD11.58-0.67-5.4311.5611.6511.4112.05
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD61.21-0.38-0.6161.1061.6360.8062.12
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.20+0.14+0.5225.2530.1226.8127.27
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.39-0.07-4.481.281.501.351.49
V2X Inc.USD77.4300+0.2700+0.3568.210090.080076.080178.9999
VAALCO ENERGY ORDUSD5.98+0.04+0.675.316.205.916.03
Valaris Ord ShsUSD88.04+1.67+1.9377.7789.3086.1889.09
VALE ADR REPTG ONE ORDUSD15.13+0.04+0.2314.9615.2014.9415.31
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD362.13+3.21+0.89358.51360.37356.23364.90
Valhi Ord ShsUSD18.11-0.58-3.1013.7220.8917.9418.69
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 ORDUSD279.34-6.35-2.22268.00278.00278.03286.79
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD92.05+0.88+0.9787.9192.9391.4193.37
Venture Global IncUSD15.13+0.49+3.3514.8015.0214.5815.16
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD97.3600-1.0500-1.0788.9200103.600097.2700100.8600
Veralto Ord ShsUSD97.05-1.52-1.5496.48105.0096.6599.43
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD50.32+0.30+0.6050.3650.4950.2450.93
Vermilion Energy Ord ShsUSD13.19+0.36+2.8111.8913.0812.8813.21
Versigent Ord ShsUSD46.1650-1.2350-2.6140.930054.270045.000046.7400
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD0.60-0.08-11.520.600.660.600.68
Vertiv Holdings CoUSD255.97-2.75-1.06255.52256.00248.75257.89
VF Ord ShsUSD13.09-0.35-2.6313.0013.2513.0013.34
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD25.53-0.13-0.4925.5425.7225.4625.79
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vida Global Ord Shs Class .USD--
Vipshop Holdings LtdUSD13.11+0.01+0.0813.0013.4313.0513.48
Virgin Galactic Holdings I.USD2.91-0.01-0.342.892.912.852.98
Virtus AllianzGI Artificia.USD25.84-0.42-1.6025.4827.8625.7626.04
Virtus AllianzGI Diversifi.USD25.82-0.38-1.4523.5528.0225.7126.27
Virtus AllianzGI Equity & .USD25.82-0.13-0.5025.9227.8625.6626.21
Visa Inc.USD372.71-6.66-1.76374.52377.20372.22380.75
Vishay Intertechnology Ord.USD29.64-0.79-2.6028.0032.0229.2930.06
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD138.10+0.73+0.53137.55137.81134.90139.28
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD17.6300+0.1400+0.8016.500019.530017.420017.7000
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.8650-0.1850-4.573.90004.00003.84003.9800
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.39-0.05-11.250.350.370.380.42
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD36.65-0.74-1.9736.5537.0436.4537.36
Voyager Technologies Ord S.USD32.9800-0.6500-1.9332.450037.230032.450033.7800
Vulcan Materials AktieUSD259.53-10.05-3.73259.69266.16257.17267.58
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD70.15+0.19+0.2769.7576.8569.7970.58
W&T Offshore Inc.USD3.85+0.14+3.643.793.883.733.87
Wal-Mart Stores Inc.USD105.92+1.05+1.00106.25106.35104.66106.64
Walker & Dunlop Ord ShsUSD40.34-0.19-0.4740.1645.5939.9440.89
Wallbox Ord Shs Class AUSD2.96-0.05-1.662.773.332.912.96
Washington Prime Group Ord.USD--
Waste Connection USD163.89-1.44-0.87162.00172.00163.65167.24
Waste Management Ord ShsUSD219.79+0.87+0.40218.98221.00218.32222.22
Water Corp Ord ShsUSD405.95-8.68-2.09404.67425.00404.24424.46
Wayfair Ord Shs Class AUSD93.89-5.38-5.4293.02100.0093.0098.30
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD106.23+0.06+0.06105.58108.03105.66107.33
Wells Fargo & Co.USD87.06+0.67+0.7887.0487.4186.0187.94
WELLTOWER ORDUSD240.48+4.24+1.79239.01242.60237.91242.97
WESCO International Inc.USD331.93-8.47-2.49325.00349.68329.27339.16
West Fraser Timber Ord ShsUSD66.36-1.80-2.6466.1574.7565.5667.93
West Pharmaceutical Servic.USD338.70-2.42-0.71337.67348.39337.85342.67
Western Alliance Ord ShsUSD77.26-0.87-1.1177.1277.7977.0478.93
Western Copper and Gold Co.USD2.35-0.16-6.372.152.642.352.48
WESTERN UNION ORDUSD7.06-0.10-1.407.037.176.987.25
WESTINGHOUSE AI (WAB)USD279.87-6.06-2.12278.99306.81277.17282.69
Westlake Chemical Partners.USD21.73+0.09+0.3921.5023.9021.4821.87
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.21-0.01-0.0517.2420.1819.0019.36
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD188.67-1.91-1.00164.61228.18186.11191.33
WeyerhaeuSer REITUSD23.38+0.01+0.0223.3224.4123.0423.42
Wheaton Precious Metals Ak.USD144.93-5.90-3.91145.77147.99144.03149.74
Wheels Up Experience Ord S.USD4.30-0.12-2.714.255.054.194.58
WHIRLPOOL ORDUSD37.92-2.92-7.1537.9138.5137.4240.43
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD75.24+0.19+0.2572.9975.9574.3576.32
Williams Sonoma Ord ShsUSD222.04-6.21-2.72219.94240.98219.83226.00
Winnebago Industries Ord S.USD29.37-0.73-2.4129.3230.2629.2230.40
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD26.30-1.10-4.0125.7527.6525.3626.47
Wolverine World Wide Ord S.USD19.34-0.40-2.0018.0721.2219.2420.11
Woodside PetroleumUSD23.91+0.63+2.7121.3525.0023.5423.94
Woori Financial Group Inc.USD74.39+1.25+1.7014.0685.4874.0075.39
Workiva Inc.USD76.74-3.26-4.0854.8789.0176.2980.25
World Fuel Services Ord Sh.USD14.27-0.22-1.5112.6815.6013.3014.41
Worthington Industries Ord.USD56.75-0.69-1.2056.5865.1356.3257.23
Worthington Steel Ord ShsUSD33.93-0.52-1.5133.0034.4533.7034.50
WPP ADR Representing 5 Ord.USD24.76-0.82-3.2123.9724.0224.6425.17
WR Berkley Ord ShsUSD67.72+0.16+0.2366.2068.2967.4268.16
WW Grainger Ord ShsUSD1 309.24-0.25-0.021 305.421 454.571 297.941 317.75
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.91+0.05+0.2717.4020.0018.6119.05
XCEL ENERGY ORDUSD75.89+0.20+0.2675.6976.5375.4376.23
Xerox Holdings Ord ShsUSD3.16-0.07-2.173.003.523.153.28
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD11.19-0.17-1.5011.0811.1711.1611.52
XPO Logistics Ord ShsUSD185.00-8.99-4.63184.56205.00184.59196.56
Xylem IncUSD106.88-3.23-2.93107.05108.30106.59110.20
Yalla Group Ltd. - ADRUSD5.44-0.05-0.915.306.165.415.52
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD40.16-0.89-2.1740.0544.5039.8340.67
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD8.8250-0.2650-2.928.75008.86008.61008.9900
YPF Sociedad Anonima ADR E.USD52.48+0.90+1.7451.0055.0051.6752.76
Yum China Holdings Inc.USD44.87+0.26+0.5844.8849.7144.4845.10
Yum! Brands Inc.USD152.04-1.27-0.83150.67152.74151.93154.59
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.63-0.19-3.944.434.974.425.13
Zeta Global Holdings CorpUSD31.5700+0.6000+1.9431.010031.180030.270032.0500
ZIM Integrated Shipping Se.USD26.99-0.42-1.5126.7327.2526.8527.57
ZIMMER HOLDINGS INCUSD99.41-0.63-0.6398.82105.0099.04102.86
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD4.14-0.12-2.823.665.374.064.35
Zoetis Ord Shs Class AUSD77.24+0.14+0.1877.0077.5076.1577.93
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.08-0.10-0.4518.8123.0121.0121.15
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Behúzza a kéziféket az MNB? - Az alacsony infláció önmagában nem elég

VIDEÓ
2026. augusztus 28.
Behúzza a kéziféket az MNB? - Az alacsony infláció önmagában nem elég

Akár 1 százalékponttal növelhetik a magyar gazdaság teljesítményét az uniós pénzek – élénk izgalom a kötvényhozam-emelkedés miatt

PODCAST

A magyar gazdaság 2025-ben mindössze 0,5 százalékkal nőtt, az Európai Bizottság 2026 tavaszi előrejelzése pedig 2026-ra 1,8, 2027-re 2,1...

2026. szeptember 2.
A fogyasztói infláció alakulása az eurózónában

A fogyasztói infláció alakulása az eurózónában

SZTORI

Az Eurostat szeptember 1-jén, kedden teszi közzé az augusztusi...

2026. augusztus 31.
Mesterséges intelligencia, amikor a morzsákkal is jóllakhatunk

Mesterséges intelligencia, amikor a morzsákkal is jóllakhatunk

ELEMZÉS

A mesterséges intelligencia befektetési lehetőségek kapcsán a többségnek az Nvidiához,...

2026. augusztus 28.
Irány a bio!

Irány a bio!

AGRÁR SAROK

Nagy örömmel élem meg, hogy az élelmiszergazdasági stratégia iránti igény, és főként a felé tett lépések egyre gyakoribbak. Én már évtizedes...

2026. augusztus 31.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF367.77+0.35HUF
USDHUF317.67-0.05HUF
OTP44 330-0.72HUF
MOL5 020-1.28HUF
RICHTER12 770-2.59HUF
MTELEKOM2 556-0.85HUF
ERSTE BANK AG123.40+0.49EUR
BUX146 968.06-1.11
DAX25 856.21-0.44EUR

TermékUtolsó árVált.%Deviza 
BUX146 968.06-1.11
DAX25 856.21-0.44EUR
ATX6 758.13+0.01

TermékUtolsó árVált.%Deviza 
OTP44 330-0.72HUF
MOL5 020-1.28HUF
RICHTER12 770-2.59HUF
MTELEKOM2 556-0.85HUF
4IG1613+5.36HUF
PANNERGY2 850-2.40HUF

TermékUtolsó árVált.%Deviza 
EURHUF367.77+0.35HUF
CHFHUF390.11-0.04HUF
USDHUF317.67-0.05HUF
EURUSD1.1579-0.12USD
EURCHF0.9424+0.17CHF
EURGBP0.8588+0.10GBP

TermékUtolsó árVált.%Deviza 
EBRCHTS361 385+24.44HUF
EBMOLTS46520+19.54HUF
EBRCHTS372 523+12.08HUF
EBUSDHUFTL5730-21.05HUF
EBRCHTL57949-20.85HUF
EBUSDHUFTS6882-18.00HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.711.28-0.06EUR
ISHARES CORE MSCI WORLD UC.126.39-0.16EUR
Vanguard FTSE All-World UC.166.14-0.29EUR
BTCetc Bitcoin Exchange Tr.58.32-1.54EUR
iShares NASDAQ 100 UCITS E.1 441.80-0.30EUR

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

Kitört a forint

Tegnap áttörte az EURHUF árfolyam a választások óta lokális tetőnek számító 367,6-os szintet, s egyből az erős...

2026. szeptember 2.

Tovább bővül a Chevron venezuelai kitettsége

A Chevron Corp. véglegesíti azt a megállapodást, amely jelentősen...

2026. szeptember 2.

EURHUF: többhavi mélyponton a forint

A hazai piacon többhavi mélypontra gyengült a forint az euróval szemben...

2026. szeptember 2.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Kitört a forint

Tegnap áttörte az EURHUF árfolyam a választások óta lokális tetőnek számító 367,6-os szintet, s egyből az erős ellenállásnak...

2026. szeptember 2.
Tovább csökkentette az alapkamatot a magyar jegybank, hogyan tovább?

Tovább csökkentette az alapkamatot a magyar jegybank, hogyan tovább?

SZTORI

A héten kedden ismét összeült az MNB Monetáris Tanácsa, és a jegybanki alapkamatot 25...

2026. augusztus 28.

A jegybank tovább vágta az alapkamatot – az Autowallis teljesítménye megtorpant

PODCAST

A várakozásoknak megfelelően 25 bázisponttal, 5,5 százalékra mérsékelte az irányadó kamatot keddi ülésén a Magyar Nemzeti Bank monetáris tanácsa....

2026. augusztus 26.

Chart

OTP: Vissza a sáv aljára

CHART

Az OTP visszatért az oldalazó sáv alsó éléhez. A technikai kép semleges, így a...

2026. augusztus 31.

MOL: Eladási jelzést adott

CHART

A múlt hét során eladási jelzést adott a MOL, melynek megfelelően meg is indult az árfolyam...

2026. augusztus 31.

Richter: Csúcs utáni pihenés

CHART

Múlt héten új történelmi csúcsra, 13.570 forintig emelkedett a Richter árfolyama. A...

2026. augusztus 31.

MTel: Stabilizálódott

CHART

Az elmúlt napokban az MTel árfolyamának 2.500 forint környékén sikerült...

2026. augusztus 31.

BUX: Vesztett lendületéből

CHART

Múlt kedden újabb történelmi csúcsra emelkedett a BUX index, megközelítve az emelkedő trendcsatorna...

2026. augusztus 31.

DAX: Közel a csúcs

CHART

A 20 napos mozgóátlagról erős emelkedés volt megfigyelhető a DAX indexben. A DAX ma reggel megközelítette...

2026. augusztus 28.

Sztori

Hamarosan szigorodhat az inflációs cél

Hamarosan szigorodhat az inflációs cél

SZTORI

Tegnap a jegybanki alapkamatot 25 bázisponttal 5,50%-ra csökkentették, a...

2026. augusztus 26.
A jegybanki alapkamat alakulása Magyarországon

A jegybanki alapkamat alakulása Magyarországon

SZTORI

A héten kedden ül össze ismét az MNB Monetáris Tanácsa,...

2026. augusztus 24.
Az azonnali és határidős olajárak

Az azonnali és határidős olajárak

SZTORI

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

2026. augusztus 17.

Agrár sarok

Tavalyi szinten az ukrajnai szójaárak

Tavalyi szinten az ukrajnai szójaárak

AGRÁR SAROK

Arról, hogy az ország éppen ma, augusztus 24-én ünnepli függetlenségének 35. évfordulóját, leginkább az jut eszembe, hogy harcuk immár sok...

2026. augusztus 24.
Műtrágyaár kilátások

Műtrágyaár kilátások

AGRÁR SAROK

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

2026. augusztus 17.
Szójabajnokok ligája

Szójabajnokok ligája

AGRÁR SAROK

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

2026. augusztus 10.

Podcast

Csúcsokon a BUX – emelkednek a nemzetközi kötvényhozamok is

PODCAST

A BUX 150 ezer pont körüli értéke vajon hogyan arányul az S&P 500 7000 pontos értékéhez? Mi alapján számolják ezeket a tőzsdei mutatókat? A Trend...

2026. augusztus 19.
Erős az európai és az amerikai gyorsjelentési szezon is

Erős az európai és az amerikai gyorsjelentési szezon is

PODCAST

Európában a cégek 70 százaléka közzétette már a 2. negyedéves számait. Az árbevételük...

2026. augusztus 13.
Várt alatti az OTP nyeresége –a forinterősödés visszafoghatja a blue chipek eredményeit

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

PODCAST

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

2026. augusztus 6.

Videó

Mi segíthet Japánon? - Már USA is próbálkozik

Mi segíthet Japánon? - Már USA is próbálkozik

VIDEÓ

Bebesy Dániellel, az Erste Alapkezelő kötvényportfólió menedzserével távol-keleti vizekre...

2026. augusztus 14.
Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

VIDEÓ

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

2026. augusztus 11.
Ezért értsd meg, szeretem őt - Európai piaci kitekintő

Ezért értsd meg, szeretem őt - Európai piaci kitekintő

VIDEÓ

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

2026. augusztus 3.

Elemzés

Az AI rejtett haszonélvezőjévé válhat a Generac

Az AI rejtett haszonélvezőjévé válhat a Generac

ELEMZÉS

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

2026. augusztus 13.
Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

ELEMZÉS

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

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

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

ELEMZÉS

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

2026. augusztus 5.

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