Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.05-0.04-1.912.012.071.992.16
3M Co.USD156.22-4.67-2.90155.50158.55154.80160.97
A K A BRANDS HOLDING ORDUSD10.30+0.19+1.888.7310.7010.0010.30
A.O. Smith AktieUSD72.04-1.31-1.7970.6373.2571.3773.31
A10 Networks Inc.USD20.85+0.17+0.8220.4321.3020.5420.97
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD110.95-2.15-1.90110.79111.92110.52112.00
ABBVIE ORDUSD232.19-4.00-1.69232.00232.36228.00234.80
ABERCROMBIE AND FITCH CL A.USD88.46-7.19-7.5287.6289.0087.2094.53
Abundia Global Impact Grou.USD2.180+0.080+3.812.1302.2401.9202.450
ACCENTURE CL A ORDUSD214.00+4.00+1.90213.90216.80209.30216.66
ACTINIUM PHARMACEUTICALS I.USD1.19-0.04-3.251.171.231.171.25
ADC Therapeutics Ord ShsUSD4.19-0.06-1.304.054.244.034.22
ADECOAGRO ORDUSD9.70+0.11+1.159.619.999.519.92
Adient PlcUSD22.0550-0.1050-0.4721.600022.460021.675022.5300
ADT Ord ShsUSD6.75-0.10-1.396.736.776.706.83
Advance Auto Parts AktieUSD51.26+0.05+0.1050.1751.6850.2351.99
ADVANSIX ORDUSD20.64+0.86+4.3519.6821.0420.2621.46
Aegon ADRUSD7.09-0.12-1.667.017.927.017.17
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.24-0.06-0.3814.2014.2614.2214.32
Aeva Technologies Ord ShsUSD15.08+0.07+0.4714.7115.1714.3315.72
AFLAC ORDUSD111.04-1.44-1.28110.09112.09110.19111.74
AG Mortgage Investment Tru.USD7.99-0.03-0.377.558.847.928.06
AGCO ORDUSD127.54-6.89-5.12124.57130.33125.60132.95
AgEagle Aerial Systems Inc.USD1.15+0.08+7.011.191.201.051.22
AGILENT TECHNOLOGIES ORDUSD118.09-2.45-2.03117.28119.28117.10120.29
agilon health Ord ShsUSD0.66-0.03-4.870.600.680.630.73
Agnico Eagle Mines LimitedUSD221.49-11.24-4.83220.65221.00214.89229.78
Agree Realty REIT Ord ShsUSD81.03-0.79-0.9780.1681.8980.4581.29
AIR LEASE CL A ORDUSD64.62-0.11-0.1664.5264.6464.6164.73
AIR PRODUCTS AND CHEMICALS.USD276.30+2.10+0.76274.55277.60272.50278.14
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD173.16-4.85-2.72170.71176.51172.50177.68
Alamos Gold Ord Shs Class .USD49.37-2.59-4.9848.1150.3748.0751.15
ALASKA AIR GROUP ORDUSD43.81-4.54-9.3943.8544.0043.3547.46
Albany International Ord S.USD59.38+0.42+0.7158.2060.5358.3160.61
ALBEMARLE ORDUSD163.86-4.49-2.67163.00165.00161.13169.21
Albertsons Companies IncUSD17.31+0.21+1.2016.8517.3516.9017.49
Alcoa Ord ShsUSD60.37-1.18-1.9259.8060.0958.6563.45
ALCON AGUSD82.51-1.76-2.0980.9284.1581.5983.17
Alexandria Real Estate Equ.USD51.81-1.77-3.3051.4652.8251.5153.40
Algonquin Power Utilities .USD6.90-0.08-1.087.007.106.816.95
Alibaba Group Holding Ltd.USD130.33-2.94-2.21130.00130.16128.60131.63
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD154.06-7.76-4.80152.33157.23151.40161.00
Allegion Ord ShsUSD152.27-4.38-2.79150.57153.94151.95155.70
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 ShsUSD31.24-0.21-0.6730.6434.4131.0331.48
Allison Transmission Holdi.USD122.18-4.76-3.75110.25124.56121.11126.73
Allstate Corp.USD211.64-2.54-1.19208.08211.90209.60213.87
ALLY FINANCIAL ORDUSD39.91-0.50-1.2439.5039.8939.5240.57
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD169.27-13.43-7.35169.00183.04167.90181.88
ALPHA PRO TECH ORDUSD5.25-0.04-0.764.615.935.135.29
Alpine Income Property Tru.USD19.71+0.18+0.9219.7320.1219.3619.74
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 ShsUSD20.55-0.88-4.1120.1820.9819.2821.00
Altria Group Inc.USD66.99-1.13-1.6666.6067.7066.1667.70
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.39-0.02-0.632.162.522.292.44
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.92-0.06-2.012.892.982.882.96
Ambow Education American D.USD1.65+0.13+8.551.542.041.511.69
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.21+0.03+2.121.201.211.161.25
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD43.69-2.20-4.7843.6544.2643.4245.53
Amentum Holdings Ord ShsUSD30.57-0.62-1.9929.9830.7029.6431.20
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD111.32-2.01-1.77109.95113.04110.85112.88
AmerescoUSD27.13-1.02-3.6226.6227.6726.6527.91
AMERICA MOVIL ADR REP 20 S.USD24.42-0.70-2.7724.0725.3024.1925.06
American Assets Trust REIT.USD19.61+0.05+0.2616.8020.6419.3219.66
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD19.34-3.11-13.8518.7919.2918.8221.00
AMERICAN ELECTRIC POWER OR.USD132.04-1.48-1.11130.73133.00130.35133.00
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD307.05-4.16-1.34306.50307.75304.80309.50
AMERICAN FINANCIAL GROUP O.USD131.60-1.19-0.90118.10144.79130.70132.34
American Homes 4 Rent REIT.USD30.00-0.04-0.1229.4430.4629.6630.05
American International Gro.USD80.07+1.77+2.2679.2880.5078.5880.31
AMERICAN REBEL HOLDINGS OR.USD0.15+0.01+10.660.140.160.130.16
American States Water Co.USD75.47-1.68-2.1874.4376.9575.4276.90
AMERICAN TOWER CORP.USD187.63-3.17-1.66185.10189.45185.03189.03
AMERICAN WATER WORKS ORDUSD134.55-1.86-1.36132.68136.80134.47136.89
American Well Corp.USD5.60+0.14+2.565.105.845.415.84
AMERICAS GOLD AND SILVER O.USD8.51-0.98-10.338.479.008.239.29
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD472.82+3.91+0.83465.02480.24465.11473.38
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD136.25+3.50+2.64135.21136.25133.87140.38
Amprius Technologies Ord S.USD14.90+2.35+18.7314.4414.8213.2515.05
AMTD Digital 5 American De.USD1.57+0.05+2.961.541.631.501.58
ANGLOGOLD ORDUSD107.82-5.32-4.70107.26108.00105.22109.80
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD73.71-1.88-2.4973.1675.1573.3174.82
Annaly Capital Management .USD22.99+0.04+0.1722.9723.0522.8023.21
Annovis Bio Ord ShsUSD2.47-0.24-8.702.422.722.422.67
Antero Midstream Ord ShsUSD22.86+0.09+0.3722.6022.8922.6523.10
Antero Resources Aktie USD38.92+1.13+2.9938.9039.8638.3439.50
Aon Ord Shs Class AUSD338.77-2.41-0.71332.20343.90336.49341.86
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD4.35+0.03+0.584.304.394.294.37
APOLLO COMMERCIAL REAL EST.USD10.58-0.11-0.9810.4710.7210.5210.69
Apollo Global Management O.USD111.20+1.41+1.28110.28112.00109.15112.07
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD12.41-0.02-0.1612.3012.5012.2512.46
Applied Industrial Technol.USD274.9-5.1-1.81269.6280.4274.0281.1
Aptiv Ord ShsUSD72.21-1.18-1.6170.8272.2171.3073.74
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD8.59-0.26-2.948.508.828.518.80
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD57.43-3.73-6.1056.3357.9956.6559.83
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.46-0.31-4.516.456.466.316.79
Archer Daniels Midland Akt.USD66.51-0.71-1.0665.9367.1065.9667.07
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD22.20-0.48-2.1221.7822.6421.3122.68
Ares Commercial Real Estat.USD5.21-0.01-0.194.845.705.165.25
ARGAN ORDUSD429.85-33.51-7.23421.00438.77416.00456.41
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.USD19.60-1.46-6.9319.3521.3819.0720.97
ARISTA NETWORKS INC. USD139.40+4.57+3.39138.51139.50134.00139.48
Arlo Technologies Ord ShsUSD14.23-0.81-5.3913.9514.7313.9515.10
ARMOUR Residential REIT Or.USD17.88+0.06+0.3417.8017.9717.6317.99
ARROW ELECTRONICS ORD SHSUSD143.14-0.32-0.22138.88153.68141.40145.34
ARTHUR J GALLAGHER ORDUSD229.76+4.18+1.85225.22231.90223.95231.10
Artisan Partners Asset Man.USD38.17-1.89-4.7137.9042.4437.9440.20
Asana IncUSD7.92+0.17+2.137.898.187.738.10
ASE Industrial Holdings Co.USD22.08-0.02-0.0921.6322.0821.4422.56
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.15+0.02+0.482.683.313.093.18
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.28-0.07-2.093.223.283.223.34
ASSURANT ORDUSD227.28-4.67-2.01226.10230.39226.55231.33
ASTRAZENECAUSD197.66-3.87-1.92194.58200.06195.26199.52
At Home Group Inc.USD--
AT&T Inc. USD28.96-0.03-0.0928.8029.0728.7229.06
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD62.85-0.23-0.3661.6664.1362.0963.48
Atlas Crest Investment Ord.USD11.63-0.05-0.4311.0011.8411.5011.69
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD185.36-1.41-0.75182.29188.60184.00186.51
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD18.86+0.90+5.0118.7519.8017.8719.29
AUTOZONE ORDUSD3 742.13+25.13+0.683 722.003 816.113 666.303 784.60
AVALONBAY COMMUNITIES REITUSD179.29+1.19+0.67174.00182.00176.15179.33
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD8.52-0.13-1.508.418.608.418.85
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD183.69-3.52-1.88181.60185.96183.20186.86
Avient Ord ShsUSD39.05-0.85-2.1338.6939.8039.0240.01
AVINO SILVER AND GOLD MINE.USD8.00-0.68-7.837.988.127.798.58
Avista Ord ShsUSD39.95-0.40-0.9835.8940.7339.5840.17
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.77+0.02+1.980.750.810.750.81
Axalta Coating Systems Ord.USD30.26-1.14-3.6330.2830.7530.0531.00
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD88.23-1.91-2.1286.5790.0387.1790.35
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD5.58-0.30-5.035.505.695.455.77
B2GOLD ORDUSD5.22-0.26-4.665.195.345.115.39
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD146.2-2.9-1.97142.0161.7143.9148.5
Baker Hughes Co.USD60.19-0.69-1.1359.4060.3859.6661.04
Bakkt Holdings IncUSD9.96-0.24-2.359.7010.449.6510.30
BALL ORDUSD--
Banc of California Inc.USD17.88-0.41-2.2217.5618.2217.6518.18
Banco BBVA Argentina ADRUSD14.27+0.09+0.6013.3315.8213.4414.33
BANCO BILBAO VIZCAYA ARGEN.USD21.54-0.52-2.3421.1621.9621.3121.88
Banco BradescoUSD3.74-0.18-4.483.733.873.713.83
Banco Macro ADR Representi.USD74.13-0.13-0.1872.5974.3671.2574.95
BANCO SANTANDER BRASIL ADR.USD6.10-0.24-3.796.006.656.056.25
BANCO SANTANDER CENTRAL HI.USD11.21-0.37-3.1511.1211.6111.0311.45
Bank Amer DS Repstg 1 1000.USD17.68-0.06-0.3416.0119.5317.6417.74
Bank of AmericaUSD49.79-0.52-1.0249.7849.7949.3350.43
Bank of Hawaii Ord ShsUSD76.66-1.65-2.1175.1178.1275.6877.96
BANK OF MONTREAL ORDUSD143.99-2.04-1.40141.21146.33142.44145.47
Bank of Nova ScotiaUSD72.92-1.46-1.9672.8977.0072.5374.04
Bank of NT Butterfield & S.USD50.68-0.36-0.7149.6651.6350.3351.18
BARCLAYS ADR REP 4 ORDUSD22.43-0.91-3.9022.0122.9022.1823.06
BARK Ord ShsUSD0.78-0.04-4.640.740.830.780.83
BARRICK GOLD ORDUSD54.59-1.42-2.5453.5455.2553.1955.97
BARRICK GOLD ORDUSD9.96+0.02+0.208.7811.029.8010.03
BARRICK MINING ORDUSD45.36-1.41-3.0145.2945.3644.3846.11
Bath And Body Works Ord Sh.USD22.30-0.72-3.1121.9922.5521.8723.56
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.57-0.06-1.075.545.665.535.76
Bausch Lomb Ord ShsUSD17.60-0.45-2.4915.5619.8417.3817.93
BAXTER INTL ORDUSD18.60-0.44-2.2918.4018.8218.4118.96
BAYTEX ENERGY ORDUSD3.98-0.01-0.133.754.023.814.04
BCE Ord ShsUSD25.98-0.48-1.8025.5026.0625.8626.40
Beazer Homes USA Inc.USD22.78-0.76-3.2320.6325.2722.5823.38
BECTON DICKINSNUSD169.87-1.62-0.94167.50171.00167.82170.11
Berkshire Hathaway Inc. BUSD500.07+12.59+2.58500.45500.53492.51500.86
BERKSHIRE HATHWAY CL A ORDUSD750 625.13+19 918.12+2.73--739 000.00750 749.90
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD65.60-1.79-2.6665.5066.2065.0667.23
Beta Technologies Ord Shs .USD19.1950-1.0150-5.0218.500021.050018.765020.8600
BHP Billiton LimitedUSD75.62-2.51-3.2175.6176.5074.4876.89
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.04+0.21+5.354.004.013.734.05
Bill com Holdings Ord ShsUSD45.12+1.48+3.3944.2545.9543.5346.70
Bio Rad Laboratories Inc.USD279.06-5.62-1.97274.97283.49278.65288.81
BIOHAVEN ORDUSD10.32-0.29-2.7310.1511.0010.1010.64
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD40.19-1.27-3.0639.5041.4639.8841.33
BitGo Holdings Ord Shs Cla.USD11.20-0.04-0.369.8811.5010.6411.36
BitMine Immersion Technolo.USD20.3500-0.7700-3.6520.280020.340019.927321.3400
Black Hills Corp.USD74.29-1.47-1.9473.0075.3473.5575.19
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD15.41+0.29+1.9215.0515.5015.0915.44
BLACKBERRY ORDUSD3.55+0.07+1.873.513.593.473.59
BlackRock Ord ShsUSD1 034.72-14.51-1.381 026.0610401 022.121 046.46
BLACKSKY TECHNOLOGY CL A O.USD24.37+0.07+0.2724.2024.5023.1124.52
Blackstone Group Ord Shs C.USD115.54+1.40+1.23114.20115.93112.76117.46
Blackstone Mortgage Trust .USD19.43-0.01-0.0519.1719.7019.1919.60
Blend Labs Ord Shs Class AUSD1.71+0.01+0.581.721.911.701.80
Block IncUSD67.38+2.14+3.2867.1467.4564.6067.51
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD159.94-4.84-2.94158.53159.00151.80165.88
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.56+0.01+0.0411.4811.6211.5011.87
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD10.42+0.08+0.7710.2910.8010.2510.70
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD222.03-5.28-2.32221.34222.06218.13227.68
Boise Cascade Ord ShsUSD77.36-0.96-1.2375.8278.8276.5678.91
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.22-0.03-2.401.201.301.211.30
Boot Barn Holdings Ord ShsUSD184.67+0.38+0.21181.18188.42179.12186.27
Booz Allen Hamilton Holdin.USD79.81+1.46+1.8678.2880.5077.9180.43
BORGWARNER INC (BWA)USD52.73-0.07-0.1351.8753.4851.8753.87
Borr Drilling Ltd.USD5.81-0.06-0.945.805.905.625.97
Boston Beer Company Inc.USD231.03-1.20-0.52215.00231.16227.98235.21
Boston Omaha Ord Shs Class.USD12.81-0.15-1.1612.0014.6512.7813.10
BOSTON PPTY STKUSD55.47-0.89-1.5854.6956.2855.0456.32
BOSTON SCIENTIFIC DL-01USD72.98+0.77+1.0772.2873.0070.7573.13
BOX CL A ORDUSD26.10-0.25-0.9526.1226.1625.7226.65
BOYD GAMING ORDUSD82.04-0.17-0.2080.6083.4080.7082.47
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD39.31+0.47+1.2139.2039.3138.9339.49
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.86-0.02-0.692.553.292.812.88
Brandywine Realty Trust RE.USD3.12-0.06-1.743.043.203.103.18
Brasilagro - Cia Bras de P.USD4.08-0.09-2.163.534.464.014.18
BRASKEM ADR REP 2 CL A PRFUSD4.94+0.70+16.514.954.994.314.96
BRC Ord Shs Class AUSD0.752-0.024-3.130.6770.8270.7220.800
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.87-0.07-1.185.705.985.815.93
Brinker International Inc.USD140.45+2.51+1.82137.00144.15135.89141.93
Bristol-Myers Squibb Co.USD60.72-1.61-2.5860.4061.6060.2662.00
BRITISH AMERICAN TOBACCO A.USD58.58-2.43-3.9858.6058.7458.0359.52
Brixmor Property Group REI.USD30.22-0.38-1.2329.9330.5130.1530.50
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD190.88+2.14+1.13188.35192.25187.12192.26
Brookfield Asset Managemen.USD47.25+0.64+1.3746.5048.2046.2347.51
Brookfield Infrastructure .USD47.05-1.68-3.4542.5047.9746.7648.30
Brookfield Infrastructure .USD38.03-0.91-2.3435.8438.7537.7838.82
Brookfield Ord Shs Class AUSD42.49-0.70-1.6242.3943.5041.9643.31
Brookfield Renewable CorpUSD40.18-0.70-1.7134.7642.0039.8040.79
Brookfield Renewable Partn.USD30.26-0.14-0.4629.6930.5129.8830.51
Brooklyn ImmunoTherapeutic.USD6.54-0.09-1.286.257.056.496.65
Brooks Automation Ord ShsUSD--
Brown & BrownUSD73.12+1.27+1.7772.3074.5771.9373.80
BROWN FORMAN CL B ORDUSD26.12-0.14-0.5326.1126.4525.7726.79
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD37.31-2.03-5.1636.3037.4736.1638.57
Build A Bear Workshop Ord .USD45.19-0.51-1.1244.0047.0744.2246.27
Builders FirstSource Ord S.USD95.47-0.52-0.5494.8097.4094.7599.12
Bullish Ord ShsUSD35.03-1.83-4.9634.5035.8834.4436.66
Bunge Global Ord ShsUSD113.18-1.83-1.59112.12114.26111.72115.15
Butterfly Network Ord Shs .USD3.76-0.28-6.823.604.083.623.96
BWX Technologies Ord ShsUSD195.51-10.06-4.89195.47199.31190.03204.21
C3 ai Ord Shs Class AUSD9.41+0.12+1.299.109.509.109.58
Cadre Holdings Ord ShsUSD44.99-0.46-1.0144.4045.2544.8448.76
CAE Ord ShsUSD30.12-0.79-2.5630.1230.7229.6831.03
California Water Service G.USD45.76-1.23-2.6245.5046.6945.7246.57
CALIX NETWORKS ORDUSD52.10-2.18-4.0251.0753.1051.4253.79
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD108.62-0.14-0.12107.04109.00107.74108.95
CAMECO CORP.USD114.27-5.97-4.97113.05114.50111.05119.23
CAMECO CORP.USD102.92+1.86+1.8498.3198.64102.92102.92
CAMECO CORP.USD2.39-0.01-0.212.372.392.382.40
Campbell Soup Ord ShsUSD25.06-0.03-0.1225.0425.1524.9025.58
Camping World Holdings Ord.USD7.76+0.11+1.377.598.087.538.14
Canadian Imperial Bank of .USD100.31-0.88-0.8699.51102.2799.42101.06
Canadian National Railway .USD109.71-1.08-0.97108.00111.04108.14110.35
Canadian Pacific Kansas Ci.USD85.26-1.56-1.7976.4194.6584.4686.26
Cango American Depositary .USD0.70-0.03-4.530.700.770.700.78
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD194.21-1.62-0.83193.00195.00191.96197.19
Capri Holdings Ord ShsUSD18.69-0.28-1.4518.0419.2518.2318.99
CARDINAL HEALTH ORDUSD216.02-7.16-3.21216.50218.77215.89222.39
CareTrust Reit Ord ShsUSD39.35+0.06+0.1538.8139.9538.5939.50
Carlisle Companies Ord ShsUSD374.59-14.61-3.75367.55382.09372.14389.86
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD42.04-0.08-0.1941.2742.7941.3742.40
Carnival Corp.USD27.15-0.86-3.0727.0027.1626.7128.41
Carnival PlcUSD27.07-0.88-3.1527.0027.2526.7128.33
Carriage Services Ord ShsUSD44.0200-1.0300-2.2943.140044.850043.870044.8100
Carrier Global Ord ShsUSD60.40-0.68-1.1159.9261.2159.5861.46
Carters Ord ShsUSD35.26+0.06+0.1734.6035.9334.4335.43
Carvana Co.USD331.13+14.87+4.70330.10332.06313.55331.96
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.USD705.90-26.07-3.56705.10706.00693.58728.07
Cava Group Ord ShsUSD79.39-0.13-0.1678.6580.0077.6881.84
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD296.99-3.63-1.21296.64302.55293.16301.74
CBRE Group IncUSD141.04-0.70-0.49139.89143.46138.85142.55
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD45.34+1.16+2.6144.7045.5044.3145.92
Celanese Ord ShsUSD52.57+1.42+2.7851.4152.5051.9455.93
Celestica Ord ShsUSD265.87-4.77-1.76265.00267.00257.59275.55
CEMEX ADRUSD11.33-0.61-5.1111.0012.3611.2011.96
Cenovus Energy AktieUSD23.31+0.50+2.1922.8523.4522.6923.32
Centene Ord ShsUSD43.28-1.71-3.8043.1144.9343.1444.84
CenterPoint Energy Ord ShsUSD43.41-0.62-1.4042.5643.9843.2243.83
Centerra Gold Ord ShsUSD18.42-0.94-4.8618.0019.0817.9219.05
Central Puerto SAUSD14.72-0.27-1.8012.8315.4914.1515.14
CENTRUS ENERGY CL A ORDUSD194.30-8.78-4.32191.61194.00187.28202.07
Century Communities Inc.USD63.13-1.70-2.6261.8964.3462.6064.54
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD110.80+6.09+5.82111.00112.30106.00113.77
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.91-0.59-9.085.905.995.706.04
Charles Schwab DS Each Rep.USD18.64-0.09-0.4818.5021.1618.6218.79
CHARLES SCHWAB ORDUSD95.39-0.65-0.6894.0095.8294.1696.84
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.23-0.04-0.02207.22207.28207.10207.47
Chatham Lodging Trust REIT.USD8.19-0.16-1.927.328.438.198.45
CHEGG INC.USD0.63-0.03-4.050.610.670.610.66
Chemed Corp.USD411.67+0.68+0.17404.16420.32406.30415.56
CHEMOURS ORDUSD16.73-0.80-4.5616.2716.8016.3017.82
CHENIERE ENERGY ORDUSD249.26+0.28+0.11248.00252.91246.34253.11
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD63.99+0.26+0.4162.8769.4762.8964.45
Cherry Hill Mortgage Inves.USD2.71-0.01-0.372.502.752.692.74
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD189.88+3.85+2.07189.30189.75186.49189.97
Chewy Inc.USD26.05+0.54+2.1225.9726.2925.5226.85
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 .USD2.04+0.04+2.001.982.092.022.11
China Yuchai International.USD40.75-1.85-4.3440.1041.5340.0542.02
Chipotle Mexican Grill Inc.USD37.04+0.33+0.9037.0637.4036.4037.47
ChowChow Cloud Internation.USD0.4741-0.0209-4.220.46990.51150.47000.4995
Chubb Ord ShsUSD332.26-1.88-0.56327.26334.87328.95335.60
Church And Dwight Ord ShsUSD99.88-2.59-2.5399.00101.2299.68101.74
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.47-0.09-5.481.461.521.451.53
CIENA CORP.USD299.08-44.47-12.94297.26298.50278.39315.50
Cigna Corp.USD281.31-1.87-0.66278.42283.00279.11282.59
Cinemark Holdings Ord ShsUSD28.25-0.36-1.2627.8428.8028.1828.86
CION Investment Ord ShsUSD8.105-0.005-0.068.0508.5008.0708.286
Circle Internet Group Ord .USD105.69+0.42+0.40105.20105.23103.30110.12
Citigroup Inc.USD108.95-2.37-2.13108.90109.00107.89111.60
Citizens Financial Group O.USD59.52-0.68-1.1359.0060.0058.8060.20
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD289.66-3.34-1.14284.15295.39286.01292.95
Clear Secure Inc.USD47.42-0.98-2.0246.5048.1346.7249.34
CLEARSIGN COMBUSTION ORDUSD0.52-0.02-3.520.500.540.520.54
Clearwater Analytics Holdi.USD23.55+0.01+0.0423.5323.5523.5323.67
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD37.40-0.37-0.9836.7838.0136.8237.78
Cleveland Cliffs Ord ShsUSD10.68-0.15-1.3910.5010.8810.5010.92
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.210-0.010-0.313.1003.5303.1463.240
CLOROX ORDUSD113.69-3.75-3.19113.16116.63113.51116.58
Cloudera Ord ShsUSD--
Cloudflare Inc.USD192.25+6.36+3.42191.00192.00184.64193.56
CMB.TECH ORD SHSUSD13.58-0.55-3.8613.3313.7713.3714.00
CMS ENERGY ORDUSD77.19-0.93-1.1975.7478.4976.7277.61
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD3.05-0.04-1.292.893.382.873.03
Cnx Resources Ord ShsUSD42.61+0.23+0.5441.0043.1041.8743.09
Coca-Cola Co.USD77.00-1.10-1.4176.9177.5076.5077.72
COCA-COLA FEMSA ADR REP 10.USD105.61-2.55-2.36103.47107.61104.78108.78
COEUR D ALENE ORDUSD22.63-1.13-4.7622.4522.7421.8523.37
Cohen & Steers Quality Inc.USD13.14-0.17-1.2813.0013.4913.0513.23
Cohen and Steers Infrastru.USD26.46-0.45-1.6526.4726.9926.3426.86
Colgate PalmoliveUSD92.66-2.62-2.7592.2092.8092.4894.97
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD18.45-0.05-0.2715.7323.1717.5718.76
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 347.36-83.03-5.80134313471 287.911 415.99
Commercial Metals Co.USD68.24-2.98-4.1867.0069.5867.6770.68
COMPANHIA ENERG ADR REPG O.USD2.19-0.05-2.232.162.212.172.23
Compania Cervecerias Unida.USD11.96-0.79-6.2010.8915.0011.9112.47
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.USD3.34-0.04-1.042.933.673.203.40
COMSTOCK RESOURCES ORDUSD21.04-0.08-0.3820.4021.5020.6121.73
CONAGRA FOODS ORDUSD18.62-0.24-1.2518.6518.8618.5918.99
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD41.42-1.57-3.6540.6042.2141.2442.41
ConocoPhillipsUSD116.81+1.16+1.00116.00117.20115.83118.52
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD110.64-1.85-1.64109.39112.11110.25112.20
CONSTELLATION BRANDS USD147.30-3.94-2.61147.30147.86147.21152.98
CONSTELLIUM SE CL A ORDUSD26.36-0.28-1.0325.8326.8025.5026.41
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD126.98-5.23-3.96124.45129.37123.71131.18
Core Laboratories Ord ShsUSD16.09-0.45-2.7213.9117.0015.8616.54
Core Scientific Tranche 1 .USD9.68-0.06-0.629.6410.199.069.81
Core Scientific Tranche 2 .USD15.98+0.08+0.5014.6117.4615.0016.05
Corebridge Financial Ord S.USD26.17-0.28-1.0625.6726.6925.8826.78
CORECIVIC ORDUSD18.40-0.06-0.3317.9418.8818.0918.51
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD134.71-10.13-6.99133.19134.50131.71143.35
Corpay Ord ShsUSD324.34-4.38-1.33318.07330.65320.77330.40
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD76.60-1.40-1.7975.6976.9876.0777.93
Costamare IncUSD16.82-0.62-3.5615.3017.8016.6017.27
Coterra Energy Ord ShsUSD31.14+0.59+1.9131.0031.2230.8131.47
COTY CL A ORDUSD2.40-0.04-1.442.382.452.392.49
Coupang Ord Shs Class AUSD19.38+0.28+1.4719.3619.4118.7819.50
Coursera Ord ShsUSD6.18-0.35-5.366.196.606.096.59
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 CompanyUSD11.69+0.18+1.5611.5511.8011.5111.87
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD111.06-2.20-1.94108.75112.80109.95114.17
Crown Castle International.USD90.14-1.01-1.1188.7291.1588.9090.54
Crown Holdings Ord ShsUSD108.13-3.17-2.85106.10110.26107.45111.06
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD37.87-0.63-1.6337.1338.6137.2238.41
CS Disco IncUSD4.67+0.48+11.464.514.764.264.94
CTO Realty Growth Ord ShsUSD19.61-0.14-0.7117.3819.7519.3219.62
CubeSmart REIT Ord ShsUSD40.51-0.61-1.4840.0041.2140.2040.86
Cullen Frost Bankers Ord S.USD137.58-2.13-1.52134.88140.21136.36139.50
CULP INCUSD3.24-0.06-1.822.754.553.203.33
CUMMINS ORDUSD555.99-18.07-3.15554.47560.42550.98571.90
Curbline Properties Ord Sh.USD28.03-0.35-1.2224.9534.7327.6128.20
Curtiss Wright Ord ShsUSD678.80-33.79-4.74619.93685.21666.76710.19
CVR Energy Ord ShsUSD27.07+0.62+2.3426.5628.0026.5927.81
CVS HEALTH ORDUSD78.65-1.92-2.3878.0179.4878.3080.32
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD149.89-2.81-1.84148.00151.54149.37152.46
D Wave Quantum Ord ShsUSD18.83-0.08-0.4218.5918.6717.2618.86
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.0600-0.1600-2.575.53006.70005.90006.2000
DANA HOLDING ORDUSD33.93-0.28-0.8233.2634.5933.4334.47
Danaher Ord ShsUSD201.95-2.78-1.36199.05204.00199.72204.71
Danaos Ord ShsUSD110.97-2.25-1.99110.86113.25110.00113.23
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD22.59-0.92-3.9122.5123.0422.3123.57
DARDEN REST STKUSD206.16+2.75+1.35202.21206.60201.06208.53
Darling Ingredients Inc.USD53.21-0.11-0.2152.1754.2452.3353.78
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD107.58-1.16-1.07106.50109.70106.69110.00
DEERE ORDUSD590.68-23.36-3.80585.24591.68586.30610.36
Delek Logistics Partners L.USD53.32+0.12+0.2352.4853.8552.5053.60
Dell Technologies Ord Shs .USD146.49-0.61-0.41145.41147.00142.05149.16
Delta Air Lines Inc.USD61.31-2.52-3.9561.1361.4059.1762.41
Deluxe Ord ShsUSD28.12-0.01-0.0427.0628.7627.5828.25
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.88-0.25-5.953.803.883.784.10
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD27.09-0.79-2.8227.1027.6826.9328.11
DEUTSCHE BANKUSD32.47-0.90-2.6832.0034.2932.0733.10
DEVON ENERGY ORDUSD44.47+0.98+2.2544.0844.9544.0244.88
DHT Holdings Ord ShsUSD18.54-0.09-0.4618.5518.6018.0518.68
DIAGEO ADR REP 4 ORDUSD82.29+0.03+0.0481.5083.0081.4282.52
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.45-0.03-6.640.380.500.320.47
DIANA SHIPPING ORDUSD2.55-0.03-0.972.402.662.522.66
Dicks Sporting Ord ShsUSD202.24+1.92+0.96198.05203.00197.52202.35
Diebold Nixdorf IncUSD78.54-1.46-1.8377.0086.1778.4280.46
Digital Realty Pref Shs Se.USD20.6300-0.0700-0.3419.950022.600020.590020.6900
Digital Realty Trust REIT .USD179.80-2.82-1.54180.00180.30177.74181.75
DigitalOcean Holdings Inc.USD53.84+1.58+3.0253.5054.8752.0054.52
DILLARDS CL A ORDUSD620.67-10.27-1.63608.53632.86600.90638.80
DINEEQUITY ORDUSD32.30+1.08+3.4431.6732.9231.3832.50
Direxion Daily Financial B.USD46.46+0.74+1.6246.3046.7044.9247.34
Direxion Daily FTSE China .USD32.75-1.82-5.2632.4732.5732.0733.36
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.54-0.03-0.2114.2015.0014.3414.85
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD65.52+0.74+1.1464.2666.8064.5265.92
Dole Ord ShsUSD15.03-0.42-2.7212.9315.7514.9415.36
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD146.54-5.06-3.34146.60147.67144.52150.21
DOMINION ENERGY ORDUSD62.96+0.39+0.6262.3163.1562.0563.11
Dominos Pizza Inc.USD402.70-3.92-0.96400.01407.35400.24407.68
Donaldson Ord ShsUSD91.68-1.77-1.8989.9193.5190.5993.03
Donnelley Financial Soluti.USD52.92-0.05-0.0951.9453.9951.9853.81
DoorDash Inc.USD183.48+5.73+3.22182.44183.48181.58191.08
Dorian LPG LTDUSD35.55-1.69-4.5435.0035.9035.1337.00
DoubleVerify Holdings Ord .USD10.94+0.60+5.7510.4811.2010.3511.03
Douglas Elliman Ord ShsUSD2.28+0.02+0.892.022.622.222.29
Douglas Emmett REIT Ord Sh.USD10.27-0.08-0.7710.0510.5310.0110.32
Dover Ord ShsUSD215.60-6.24-2.81213.10218.16213.60220.74
Dow Ord ShsUSD33.74+1.40+4.3333.2333.8833.2134.59
Doximity Ord Shs Class AUSD26.06-0.38-1.4425.3526.0725.4527.09
DR REDDYS LABORATORIES ADR.USD14.28-0.01-0.0413.7014.7014.1614.32
DRDGold LtdUSD32.83-1.14-3.3632.6533.4732.3033.69
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD141.68-0.73-0.51139.03144.14140.53142.42
DTE ENERGY ORDUSD148.62-1.49-0.99147.23150.34148.15149.73
Ducommun Ord ShsUSD130.30-9.15-6.56127.68132.73128.30137.63
Duke Energy Ord ShsUSD131.60-0.28-0.21130.00131.66129.53131.73
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD54.53+1.83+3.4753.5054.9052.1255.09
DXC Technology Co.USD13.19+0.71+5.6912.7713.6812.4513.39
Dynatrace Inc.USD39.22+1.96+5.2638.4539.4837.1139.49
Dynex Capital REIT Ord ShsUSD13.61-0.08-0.5513.6113.6713.5313.76
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.07+0.08+1.884.034.104.004.08
EastGroup Properties REIT .USD192.1-2.7-1.41188.5195.9190.9193.3
EASTMAN CHEMICALUSD72.17-1.28-1.7470.9573.5371.6975.34
Eastman Kodak Ord ShsUSD6.90-0.02-0.296.707.686.766.96
EATON ORDUSD354.51+0.05+0.01354.79356.00345.77356.30
ECOLAB ORDUSD286.80-11.08-3.72286.70289.05284.56296.28
Ecopetrol ADR Representing.USD12.60+1.01+8.7112.6312.6711.6712.66
EDISON INTERNATIONAL ORDUSD71.22-2.67-3.6170.5072.2570.3672.65
EDWARDS LIFESCIENCES ORDUSD83.90-1.32-1.5582.8084.8482.9784.83
Elanco Animal Health Inc.USD23.94-0.51-2.0723.2524.3923.5724.32
Elastic Ord ShsUSD53.00+1.15+2.2252.5253.5252.0354.98
Eldorado Gold CorporationUSD40.46-1.18-2.8339.0540.7539.3041.06
Element Solutions Ord ShsUSD33.12-0.82-2.4029.6533.7732.8034.31
Elevance Health Ord ShsUSD286.37-5.08-1.74283.01288.10283.14294.98
ELF Beauty Ord ShsUSD82.62+2.32+2.8981.8883.0079.0082.63
ELI LILLY ORDUSD982.53-21.04-2.10977.77981.50965.60993.56
Ellington Financial Ord Sh.USD12.21+0.01+0.0412.1712.2512.1412.35
Embotelladora Andina ADR R.USD23.24-1.50-6.0621.1836.55
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD31.60-1.07-3.2629.9047.7731.5332.34
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD718.74-22.13-2.99710.00733.03704.12736.82
Emergent BioSolutions Ord .USD8.44-0.33-3.768.339.188.348.75
EMERSON ELECCOUSD142.19-3.02-2.08141.55144.00140.60144.42
Empire State Realty Trust .USD5.71-0.07-1.135.175.815.675.77
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD53.88-0.30-0.5453.5154.2053.5954.24
Encore Energy Ord ShsUSD2.01-0.10-4.741.992.191.952.12
Endava LtdUSD5.52+0.22+4.155.135.575.295.57
ENDEAVOUR SILVER ORDUSD11.53-0.90-7.2111.4411.7011.2212.17
Energizer Holdings Inc.USD19.19+0.16+0.8418.7019.6418.5119.27
Energy Focus Inc.USD1.97+0.15+8.241.842.191.822.12
ENERGY FUELS ORDUSD20.32-1.49-6.8320.3020.4019.6321.61
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.35+0.01+0.153.153.493.223.40
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 ADRUSD46.62-0.17-0.3645.7547.5646.4247.07
Ennis Ord ShsUSD21.22-0.26-1.1919.3821.6221.1521.32
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD105.45-1.04-0.98104.43105.95104.68106.46
Enterprise Products Partne.USD37.28+0.11+0.3036.7438.0037.0337.74
ENTRAVISION COMMS A ORDUSD3.01-0.10-3.063.353.742.983.12
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD130.93+3.11+2.43129.56133.00128.98131.90
EPAM SYSTEMS ORDUSD144.64+3.74+2.65144.58148.00142.81148.34
EPR Properties REIT Ord Sh.USD57.55-2.18-3.6456.7058.6856.8759.52
EQT ORDUSD61.67+0.36+0.5861.4762.0061.0162.39
Equinor ASAUSD31.77+0.19+0.6031.4032.0031.1731.96
EQUINOX GOLD ORDUSD16.43-0.72-4.2015.6817.8715.9816.90
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD63.10+0.32+0.5162.7064.0561.9863.24
Ero Copper CorpUSD28.79-2.91-9.1829.1530.5028.4331.08
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD113.40-4.31-3.66111.20115.65112.20118.18
ESS TECH ORDUSD1.35-0.09-6.251.321.451.321.45
Essential Properties Realt.USD34.25-0.32-0.9333.7434.8534.0934.40
Essential Utilities Ord Sh.USD39.59-0.66-1.6338.9640.2839.5840.22
ESSEX PROPERTY REITUSD258.36+2.29+0.89255.41260.83253.42258.48
Estee Lauder Ord Shs Class.USD95.89-3.32-3.3595.5097.6595.0499.11
Ethan Allen Interiors Inc.USD22.31-0.41-1.8021.8525.8222.2222.75
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD3.04-0.04-1.302.923.472.953.14
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.47+0.03+0.564.454.484.464.47
Evercore Partners A AktieUSD302.74-10.69-3.41272.86308.76299.32316.58
Everest Reinsurance Group .USD332.83-1.28-0.38328.83336.98331.00335.05
Evergy Ord ShsUSD82.90-1.42-1.6881.2984.5482.6783.93
EVERSOURCE ENERGY ORDUSD73.85-0.68-0.9272.9074.7872.9974.09
Everus Construction Group .USD111.96-7.04-5.91109.79114.18109.35117.55
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD35.80-2.69-6.9835.8036.5035.7738.48
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD147.51-2.85-1.90146.03149.02146.73148.22
Exxon Mobil Corp. USD150.73+0.91+0.61150.21150.70149.47152.33
Exzeo Group Ord ShsUSD15.9750+0.3750+2.4014.320016.500015.470016.1425
F&G Annuities and Life Ord.USD23.47+0.25+1.0623.0123.9222.9923.53
FABRINET ORDUSD544.4500-19.4200-3.44544.0000547.0000518.2048566.9900
Factset Research Systems I.USD224.90-0.50-0.22223.71233.18220.00230.03
Fair Isaac Ord ShsUSD1 474.44+10.43+0.7114551 480.511 454.201 494.00
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD12.82-0.15-1.1612.7213.1712.7413.00
Fastly Inc.USD20.44+0.40+2.0020.4320.7119.9421.45
Federal Agricultural Mortg.USD162.44+2.69+1.68156.97180.19160.38164.14
Federal REIT OrdUSD108.68-1.52-1.38107.08109.50108.60109.66
Federated Hermes Ord Shs C.USD56.92-0.29-0.5055.9757.8556.2057.26
FEDEX ORDUSD373.32-10.78-2.81370.00374.48371.31384.28
FERRARI ORDUSD358.01-7.09-1.94356.00358.00353.20363.99
Fidelity National Financia.USD50.18-0.58-1.1449.9051.1850.0050.69
FIDELITY NATIONAL INFORMAT.USD50.57+0.49+0.9849.5850.5749.7750.80
Figma Ord ShsUSD30.3+0.6+2.1330.130.329.231.9
FIGS Ord Shs Class AUSD16.97-0.03-0.1516.7817.3716.5817.42
FinVolution GroupUSD5.22-0.20-3.605.155.295.175.41
First American Financial O.USD69.02-0.55-0.7967.6670.5868.3269.60
First Horizon National Cor.USD23.41-0.06-0.2623.0523.7923.1323.48
FIRST MAJESTIC SILVER ORDUSD26.26-2.39-8.3426.1626.2325.5128.13
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 ShsUSD50.34-0.46-0.9149.8050.7849.7750.58
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD11.38+0.51+4.6910.9511.4610.8711.51
Flagstar Financial IncUSD12.80-0.20-1.5412.6813.0412.6413.00
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.60+0.13+0.4429.2330.0328.6829.96
FLEXION THERAPEUTICS ORDUSD25.3850-0.1650-0.6519.060031.760025.429325.4798
Floor & Decor Holdings Inc.USD62.64-1.50-2.3361.8964.6462.0664.19
Flotek Industries IncUSD16.89-0.47-2.6812.8118.4716.1617.51
FLOWERS FOODS ORDUSD9.24+0.20+2.169.059.289.009.38
Flowserve Ord ShsUSD81.35-1.56-1.8880.5082.9880.4684.10
Fluor Corp.USD46.1900-1.9600-4.0745.510047.500045.460047.5200
Flutter Entertainment Ord .USD114.57+1.89+1.68113.50116.84111.74115.02
FMC CorpUSD14.28+0.60+4.3914.1014.6813.7714.73
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD12.34-0.48-3.7112.4012.4112.2412.75
FORESIGHT AUTONOMOUS HOLDI.USD2.75+0.04+1.482.412.842.572.87
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD26.71-0.98-3.5426.4027.2026.5027.61
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.27-0.45-0.7856.1557.9456.4457.42
Fortive Ord ShsUSD58.02+0.02+0.0356.9059.5757.0158.22
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD11.73-0.65-5.2511.7011.8411.3712.07
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 ShsUSD12.87+0.08+0.6312.7517.9112.5613.09
Franklin ResourcesUSD26.92+0.34+1.2626.4027.1426.2827.42
FREEPORT MCMORAN COP & GLD.USD62.67-3.26-4.9462.4162.5561.3764.30
Fresenius Medical Care ADR.USD23.05+0.02+0.0920.8623.5022.9023.27
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD18.66-0.65-3.3718.1722.1518.1519.23
Frontline PlcUSD34.92-1.36-3.7534.5135.2834.3435.88
FS KKR Capital Ord ShsUSD10.93-0.09-0.7710.9211.2610.9111.27
FTC Solar Ord ShsUSD5.41-2.01-27.115.465.814.915.82
FuboTV Inc.USD1.24-0.01-0.401.231.251.221.27
Fury Gold Mines Ord ShsUSD0.69-0.01-2.020.660.730.660.72
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.30-0.09-2.053.774.834.294.45
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.03-0.08-2.572.763.413.003.21
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD23.90+0.03+0.1323.8723.8823.5324.23
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD240.12-11.06-4.40237.80242.12237.99250.20
Garrett Motion Ord ShsUSD18.87-0.65-3.3318.3821.1618.4519.58
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD25.4400-0.8000-3.0524.950025.940025.160026.1800
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD815.44-25.83-3.07814.70819.19791.09844.25
GEE Group Inc.USD0.24-+0.080.210.250.230.25
Generac Holdings Inc.USD218.76-2.14-0.97218.00223.14214.16227.30
GENERAL DYNAMICS ORDUSD360.72-5.40-1.47360.00364.50354.54366.11
General Electric Co.USD326.96-12.85-3.78327.00328.44320.79341.81
GENERAL MILLS ORDUSD43.57+0.01+0.0143.5844.0243.1444.04
General Motors Co.USD76.19-2.42-3.0775.7576.3175.0778.17
Genesco Ord ShsUSD26.04-0.35-1.3123.8629.4925.6426.85
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.4601+0.0027+0.590.45600.50390.45680.4790
Genius Sports Ord ShsUSD5.85-0.19-3.155.805.975.606.13
Genmab 10 Sponsored ADR Or.USD27.48-0.70-2.4826.9528.0227.2027.81
Genpact Ord ShsUSD41.69+0.91+2.2240.8742.0040.5141.77
Genuine Parts Co.USD117.10+1.46+1.26115.23117.15115.35117.13
GENWORTH FINANCIAL CL A OR.USD8.52-0.05-0.538.448.698.458.57
Geo Group REIT Ord ShsUSD14.92-0.13-0.8614.4615.0714.3315.15
GERDAU SA ADR REPSG 1 PRFUSD3.65-0.11-2.803.603.823.613.71
Getty Images Holdings Ord .USD0.87-0.03-2.850.840.920.850.92
Getty Realty REIT Ord ShsUSD33.11-0.35-1.0330.1836.6333.0433.38
GigCapital2 Ord ShsUSD10.01-0.03-0.3010.0110.02
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD65.80-1.37-2.0364.5166.1764.7166.83
Ginkgo Bioworks Holdings I.USD6.85+0.16+2.396.707.116.607.12
Global Business Travel Gro.USD5.80+0.09+1.494.385.895.675.88
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD48.46+0.22+0.4547.5653.7347.7648.91
GLOBAL PAYMENTS ORDUSD78.23+0.66+0.8576.7779.1376.8578.96
Global Ship Lease Inc.USD38.55-1.67-4.1537.5138.7536.6739.75
GLOBANT ORDUSD53.21+1.21+2.3252.0554.0051.9953.90
Globe Life Inc.USD143.34-1.41-0.97140.60146.17142.73144.71
Globus Medical Ord Shs Cla.USD89.26-1.20-1.3386.7391.0687.8490.88
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD93.13+4.47+5.0493.0094.2889.0093.37
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD50.08-1.00-1.9649.4050.3048.3650.14
GOLD RESOURCE ORD (GORO)USD1.40-0.05-3.451.401.451.341.46
Gold Royalty Corp.USD4.25-0.17-3.744.094.284.114.39
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD835.41-31.84-3.67834.21835.55822.20866.52
Goldman Sachs BDC Ord ShsUSD9.32-0.01-0.119.299.509.309.49
GOLDMINING ORDUSD1.565-0.065-3.991.5201.5801.5101.600
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.37+0.48+6.976.997.677.027.79
Granite Point Mortgage Tru.USD1.76-0.05-2.501.611.861.751.82
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD5.47-0.20-3.454.395.475.325.61
Green Brick Partners Inc.USD70.23-1.55-2.1669.0086.5169.0271.20
Greenbrier Ord ShsUSD55.52-1.22-2.1454.4756.6255.5056.34
Greif Ord Shs Class AUSD70.11-1.54-2.1568.7671.4869.5271.35
Griffon Corp.USD79.87-1.90-2.3278.2681.3978.8081.50
Grindr Ord ShsUSD11.64+0.40+3.569.7511.6011.1811.72
Group 1 Automotive Ord ShsUSD324.35-2.21-0.68317.93330.51321.13329.56
Grupo Supervielle ADR Repr.USD8.51-0.31-3.518.278.808.178.96
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD55.26-1.57-2.7655.1455.2754.7256.08
GSX Techedu Inc.USD1.99-0.19-8.722.002.191.972.30
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD59.10-0.72-1.2059.0760.2958.4359.97
H&R Block AktieUSD31.69+0.84+2.7131.2531.8730.6031.92
Haemonetics Corp.USD64.20-0.47-0.7362.9865.5063.6065.10
Hafnia Ord ShsUSD7.50-0.37-4.647.447.857.387.65
Hagerty Ord Shs Class AUSD10.67-0.15-1.3910.1912.5910.6511.21
Haleon PLCUSD10.34-0.13-1.249.9911.4310.1910.35
Halliburton Co.USD34.16-0.27-0.7834.1134.1633.5234.53
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD36.44-0.63-1.7035.7637.0635.8537.00
HARLEY DAVIDSON ORDUSD19.09-0.37-1.9018.7519.5818.7019.48
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD19.52-0.76-3.7219.5519.5819.1820.12
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD139.67-2.50-1.76137.69142.45139.56142.15
Haverty Furniture Companie.USD23.25-0.06-0.2622.8123.7122.9123.43
Hawaiian Electric Industri.USD15.55-0.57-3.5415.5317.0015.4216.00
HCA HOLDINGS ORDUSD534.68-9.73-1.79529.24540.25526.64539.64
HCI Group Ord ShsUSD172.1-2.3-1.30168.3175.1166.4173.6
HDFC BANK ADR REP 3 ORDUSD30.39-0.40-1.3030.3930.5630.2430.85
Healthcare Realty Trust Or.USD18.41-0.40-2.1018.1518.6218.1618.65
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD20.81-0.96-4.3920.7620.8020.1021.29
HEICO ORDUSD307.34-12.71-3.97303.00309.90303.44319.61
Helmerich and Payne IncUSD34.14-0.18-0.5233.4734.8033.1134.44
HERBALIFE ORDUSD16.18-1.05-6.0715.7016.7015.9716.93
Hercules Capital Ord ShsUSD15.10+0.11+0.7014.9515.3014.9515.37
Heritage Insurance Holding.USD26.99-1.20-4.2624.2427.5126.5628.25
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD226.56-5.49-2.37224.00226.52225.22229.84
Hertz Global Holdings Inc .USD2.16-0.02-0.922.102.482.132.25
Hewlett Packard Enterprise.USD21.47-0.08-0.3721.3121.7521.2121.89
HEXCEL ORDUSD89.24-2.38-2.6089.2391.2887.7691.80
HF Sinclair Ord ShsUSD57.18+0.51+0.9055.3857.1556.7458.96
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD22.97-0.22-0.9522.5722.9722.7923.45
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD307.31+2.40+0.79303.13311.28297.62308.06
Hims & Hers Health Inc.USD15.88-0.57-3.4715.8615.9015.5916.84
HIPPO HOLDINGS ORDUSD27.06-1.01-3.6026.6427.6926.6027.93
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.USD361.65-7.46-2.02361.05363.99359.20366.98
HONDA MOTOR ADR REP 1 ORDUSD27.46-1.06-3.7027.2527.5327.2427.73
Honeywell InternationalUSD238.38-7.59-3.09238.00240.28235.97243.92
Horace Mann Educators Ord .USD43.45-0.14-0.3242.6544.3542.8343.58
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.19-0.26-1.0424.1524.5024.1524.56
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD19.96-0.16-0.8019.4120.0019.7020.09
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD70.74-0.66-0.9269.9977.0070.0171.53
Howmet AerospaceUSD252.21-7.88-3.03247.52255.48249.02259.64
HP ORDUSD19.36+0.18+0.9119.3519.4719.1119.58
HSBC HOLDINGS ADR REP 5 OR.USD85.75-1.44-1.6585.0086.0084.9386.69
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD291.54+12.95+4.65290.00295.00281.24297.00
Hudbay Minerals Ord ShsUSD23.03-1.77-7.1423.0023.5022.6024.33
HUMANA AKTIEUSD180.75-2.36-1.29179.90181.55177.85183.69
HUNTINGTON INGALLS INDUSTR.USD421.29-15.74-3.60413.00426.95411.06430.57
HUNTSMAN - HUNUSD12.56-0.34-2.6012.2613.9412.3013.72
HUYA ADRUSD3.46-0.02-0.573.403.533.413.54
HYATT HOTELS CL A ORDUSD158.25-3.75-2.31155.00161.44156.00162.02
Hyliion Holdings Ord ShsUSD2.01-0.03-1.231.902.071.972.06
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.78-0.05-2.471.721.921.721.81
IAMGOLD ORDUSD21.63-1.19-5.2121.5521.7021.0222.42
IBM Corp.USD256.68+6.62+2.65255.70258.00249.00260.38
ICICI BK SAUSD28.78-0.78-2.6228.8030.0028.6329.46
Idaho Strategic ResourcesUSD38.6400-2.9000-6.9837.370041.300037.590041.2850
IDEX Ord ShsUSD203.32-5.38-2.58200.60206.02202.11207.79
IHS Markit LtdUSD24.38-0.19-0.7612.1836.5424.1924.97
ILLINOIS TOOL WORKS USD282.48-4.69-1.63280.01284.90280.23286.50
IMAX ORDUSD40.47-0.69-1.6839.8944.8540.3041.29
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD5.04+0.52+11.504.985.174.575.50
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD14.40+0.07+0.4514.2014.5514.2014.56
ING GROUP ADR (ING)USD26.85-0.40-1.4726.3327.3826.4827.13
Ingersoll-RandUSD90.49-1.35-1.4790.0292.0689.2891.95
INGREDION ORD SHSUSD112.80-0.88-0.77110.61115.03112.36114.19
Innovative Industrial Prop.USD55.07-1.59-2.8154.0056.1354.6156.49
Innovex International Ord .USD26.92+0.63+2.4024.0030.3925.9927.00
INPHI ORDUSD--
Insperity Ord ShsUSD21.89+0.48+2.2421.4722.3221.2722.71
Inspire Medical Systems Or.USD62.45-1.88-2.9261.2563.7061.2663.78
Inspired Entertainment Ord.USD8.06-0.36-4.286.319.117.948.39
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD85.20-0.83-0.9683.5993.8984.1185.73
Intercontinental Exchange .USD163.99-2.31-1.39160.00163.56163.01167.15
International Flavors & Fr.USD75.37-2.82-3.6174.0576.6574.9979.07
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD41.31-1.27-2.9840.3141.3540.8642.66
International Seaways Inc.USD72.50-2.94-3.9071.1573.3671.4074.79
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD2.7550-0.2150-7.242.85002.93002.63002.9515
INVESCO LTD USD24.73-0.53-2.1024.2525.2224.2325.57
Invesco Mortgage Capital I.USD8.30-0.04-0.488.278.358.258.41
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD26.43-0.41-1.5126.0726.7826.3526.79
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD36.01-1.12-3.0235.7335.7534.3136.68
Iqvia Holdings Ord ShsUSD178.49+0.61+0.34175.04182.03176.28182.93
Iron Mountain Ord ShsUSD107.26-0.58-0.54105.36108.00104.62107.56
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD56.21+0.64+1.1544.8265.9255.7056.60
ISHARES MSCI PACIFICUSD54.19-0.90-1.6253.0067.3453.6354.72
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.27-0.35-4.018.288.458.198.43
ITT Ord ShsUSD190.74-7.01-3.54170.55194.48188.48195.88
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD16.99-0.44-2.5215.8017.2516.8217.17
JABIL CIRCUIT ORDUSD252.29-2.89-1.13247.07253.36245.75257.47
Jackson Financial Ord Shs .USD111.47-3.36-2.93109.35113.67110.24114.79
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD136.11-2.04-1.48135.30137.85134.87138.32
James Hardie Industries Pl.USD22.10-0.35-1.5620.0822.5421.8222.76
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD5.83-0.99-14.465.725.945.616.50
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD44.29-0.30-0.6743.4345.4343.4044.52
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD23.83-0.28-1.1623.3024.3023.4524.29
JM Smucker Ord ShsUSD111.35-3.38-2.95111.36113.54110.90113.86
Joby Aviation Ord Shs Clas.USD9.61-0.28-2.839.589.629.3310.08
John Wiley and Sons Ord Sh.USD34.74+4.29+14.0934.0635.4231.5334.83
Johnson & JohnsonUSD239.60-5.70-2.32239.15240.63235.93243.00
Johnson Controls Internati.USD137.11-2.89-2.06134.53139.80134.10139.28
JPMorgan Chase & Co.USD293.40-5.99-2.00293.50294.20292.43301.24
JPMorgan Chase DRC Rep 1 4.USD19.49-0.04-0.2017.7321.2819.3919.52
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.89-0.06-0.757.808.047.748.23
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD97.1100-1.7700-1.7995.4900100.000092.090099.9600
Kartoon Studios Inc.USD0.57-0.01-2.060.520.600.560.57
KB HOME ORDUSD58.46-1.27-2.1357.2959.6257.6259.40
KE Holdings ADR Representi.USD16.30-0.75-4.4016.2716.8716.1916.55
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD40.01-1.77-4.2439.8040.8039.7341.73
Kennedy Wilson Holdings Or.USD10.87-0.04-0.3210.8310.9010.8410.91
Kensington Capital Acquisi.USD10.01+0.01+0.109.9916.0010.0010.01
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.24+0.05+0.2718.1918.3617.9318.29
KEYCORP ORDUSD20.37-0.35-1.6720.2520.4120.1420.65
Keysight Technologies Inc.USD284.37-16.55-5.50283.00290.00281.77301.59
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.55-0.01-0.0314.4014.8214.4914.78
KIMBERLY CLARK ORDUSD104.91+0.18+0.17103.92105.25103.01105.04
Kimco Realty REIT Ord ShsUSD23.52-0.04-0.1723.2623.7523.3123.58
Kinder Morgan Inc.USD33.40-0.53-1.5533.2134.3533.2834.08
KINROSS GOLD(KGC)USD32.76-1.21-3.5632.7432.9731.9333.31
Kinsale Capital Group Inc.USD378.56-4.91-1.28375.06396.00375.50384.94
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD25.87-0.04-0.1425.5926.1425.6525.92
KKR AND CO CL A ORDUSD95.57+1.74+1.8594.7596.2093.4596.09
KKR Real Estate Finance Or.USD7.29-0.13-1.697.218.577.227.40
Klarna Group PLCUSD13.5300-0.0400-0.2913.400013.610013.325014.4400
Klaviyo Ord Shs Series AUSD21.17+1.64+8.4021.0021.3019.6121.34
Knife River Ord ShsUSD84.08-3.57-4.0782.7385.7083.0986.94
Knight-Swift Transportatio.USD61.02-2.49-3.9159.8662.1760.2962.97
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD56.40-1.77-3.0355.3157.0555.7458.50
Kohls Ord ShsUSD15.67+0.38+2.4915.5015.7815.0615.76
Korea Electric Power ADR R.USD16.57-0.64-3.7216.1117.2116.3316.87
KraneShares Electric Vehic.USD31.27-0.34-1.0628.0339.0630.3731.33
Kraton Ord ShsUSD--
KROGER ORDUSD71.62+3.63+5.3471.0372.0067.2471.85
KRONOS WORLDWIDE ORDUSD5.65-0.13-2.255.355.785.646.00
KULR Technology Group Ord .USD3.02-0.03-0.823.013.052.883.10
Kyndryl Holdings Incorpora.USD13.51+0.37+2.7813.1813.4813.1313.69
L3Harris Technologies Ord .USD360.13-8.62-2.34357.56361.80357.56368.46
Laboratory Corp. Of AmeriUSD275.93-4.92-1.75273.68278.07274.24278.47
Ladder Capital Ord Shs Cla.USD10.38-0.04-0.3410.3011.5610.3010.44
Lake Shore Bancorp Ord ShsUSD15.56+0.06+0.3913.4417.0415.5015.63
Lamb Weston Holdings Ord S.USD45.64-0.39-0.8545.5046.5045.4346.86
LANDBRIDGE COMPANYUSD74.51+0.13+0.1759.4783.3071.6175.92
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD55.15-0.93-1.6554.5055.4554.3656.42
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD131.66-3.94-2.91129.14134.30130.39136.32
LEAR ORDUSD122.02+0.03+0.02119.60124.39120.28123.29
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.03-0.20-1.7810.7911.0410.9611.26
Leidos Holdings Ord ShsUSD175.63-1.07-0.61175.00178.25173.23176.89
Lemonade IncUSD55.09+0.32+0.5854.7055.2053.3855.70
LENDINGCLUB USD15.14-0.47-3.0115.0015.9914.9415.77
LENNAR CL A ORDUSD104.21-2.32-2.18104.00105.00103.66106.67
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD20.27-0.54-2.5920.0020.6819.9720.98
LG Display ADR Rep 1/2 Ord.USD3.96-0.34-7.813.914.203.914.13
LGL Systems Acquisition Or.USD1.69-0.01-0.591.671.811.511.78
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD26.11-0.15-0.5725.6126.6425.7326.39
Lifezone Metals Ord ShsUSD4.6150+0.1850+4.184.18004.69004.30004.6200
LIGHTINTHEBOX HOLDING CO L.USD2.67+0.09+3.662.332.802.612.68
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.49-0.01-0.119.0010.009.409.77
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD35.14+0.06+0.1634.5535.1534.4235.28
Linde PlcUSD490.06-9.13-1.83488.11494.82488.55497.26
Lineage Cell Therapeutics .USD1.840-0.110-5.641.8101.9401.8001.980
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD10.000+0.570+6.049.20010.5009.26010.000
LITHIA MOTORS INCUSD266.93-6.38-2.33265.00272.39265.44275.59
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.59-0.22-4.574.604.654.474.75
Lithium Argentina AG Ord S.USD6.7850-0.1050-1.526.55007.35006.49006.8800
Live Nation Entertainment .USD159.77+1.13+0.71156.30162.00157.09160.33
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.USD5.25-0.13-2.335.215.355.195.33
loanDepot Ord Shs Class AUSD1.80-0.07-3.491.781.951.771.89
Local Bounti Ord ShsUSD1.09-0.06-5.220.911.241.071.15
LOCKHEED MARTIN ORDUSD655.12-9.36-1.41653.85655.00647.23663.00
Loews Corp.USD109.99-1.50-1.35108.77111.45109.68111.18
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD9.97-0.12-1.198.7111.199.7410.18
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD80.50-0.09-0.1178.9182.0378.7580.74
LOWES COMPANIES ORDUSD254.66-3.96-1.53251.97256.50252.63257.02
LTC Properties AktieUSD38.16-0.45-1.1734.7638.9237.8638.51
Lufax Hldg American Deposi.USD2.46+0.04+1.452.442.472.402.47
Lulu s Fashion Lounge Hold.USD14.07-0.65-4.389.2617.3613.6914.58
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.84-0.13-1.806.756.906.686.92
Luxfer Holdings Ord ShsUSD12.45-0.24-1.8911.3114.2412.4312.69
Lyell Immunopharma Ord ShsUSD22.05-1.75-7.3521.6222.4821.8023.65
LYONDELLBASELL INDUSTRIES .USD65.89+3.97+6.4164.5867.1564.0067.80
M&T Bank Corp.USD216.07-3.18-1.45213.32218.68214.39218.93
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD138.37-5.51-3.83135.70141.07136.38144.18
Macerich REIT Ord ShsUSD19.81-0.49-2.4119.7020.1719.6120.09
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD19.19-0.02-0.1019.0019.2118.8619.40
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 ORDUSD60.90-1.08-1.7359.7262.0959.9261.67
MagnaChip Semiconductor Co.USD2.86+0.18+6.722.722.962.793.01
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD29.20+0.60+2.0828.6629.6928.8329.37
Main Street Capital Corp.USD58.27-0.63-1.0658.2159.4557.9059.46
MANCHESTER UNITED CL A ORDUSD17.66-0.13-0.7016.8817.9917.4817.92
Manitowoc Ord ShsUSD13.97-0.54-3.7212.0114.6713.8214.65
Manpower AktieUSD28.70+0.74+2.6528.1431.2627.5028.87
Manulife Financial Ord ShsUSD34.40-0.43-1.2233.8835.0734.0934.97
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD216.76-4.01-1.82215.75221.26213.96228.55
Marcus Corp.USD17.59+0.10+0.5715.5119.2617.3517.63
Marine Products Ord ShsUSD7.27-0.25-3.327.218.847.247.48
Marinemax Inc.USD28.37-1.37-4.6127.8028.9027.3529.81
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD633.03-27.57-4.17620.00644.33621.42659.14
MASCO ORDUSD65.30-3.14-4.5964.0366.5964.9768.52
MASTEC INC (MTZ)USD295.34-8.53-2.81293.02302.30286.54301.36
Mastech Digital Ord ShsUSD6.32-0.10-1.565.2410.156.316.50
MasterBrand Ord ShsUSD9.31-0.29-2.979.109.529.209.57
Mastercard Inc.USD524.35+1.43+0.27521.60523.95512.75525.32
Matador Resources Co.USD55.01+1.48+2.7653.8056.5153.9855.60
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD158.84-8.54-5.10155.69161.85157.00167.11
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD16.39-1.03-5.9116.0016.9416.0517.14
MBIA INCUSD6.72-0.16-2.335.917.006.716.93
MCCORMICK STK NUSD65.29-0.42-0.6365.2766.3664.6465.83
McDonalds Corp.USD327.43-4.31-1.30326.37328.80324.12330.81
McEwen Mining Ord ShsUSD24.19-1.65-6.3723.1926.3223.4725.64
MCKESSON ORDUSD931.00-47.72-4.88920.00938.58920.04948.38
MDU Resources Group Inc.USD21.27+0.42+2.0121.0221.8520.5121.30
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD5.5050+0.0050+0.095.50005.57005.43005.5600
Medifast Inc.USD10.81+0.10+0.9310.3911.9210.6310.87
Medtronic PlcUSD93.00-2.60-2.7292.6993.2092.3294.90
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD116.04-4.24-3.53115.00117.00114.45119.53
Mercury General Ord ShsUSD91.16-1.89-2.0389.4793.0188.8592.74
MERITAGE HOMES (MTH)USD68.92-2.52-3.5367.6170.2868.4970.91
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD30.07-1.55-4.9029.8231.0029.8934.14
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD8.54-0.25-2.847.799.388.268.84
METHODE ELECTRONICS ORDUSD7.53-0.85-10.147.117.747.468.40
Metlife Inc.USD72.94-0.38-0.5271.8273.8271.6573.05
Mettler Toledo Ord ShsUSD1 260.38-26.28-2.041 241.551 284.881 252.531 293.50
MFA Mortgage Investments I.USD10.18-0.02-0.1510.1710.2510.0910.27
MGM Resorts InternationalUSD37.13+0.45+1.2335.9037.1736.1937.15
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD134.41+0.63+0.47132.82135.91132.14134.56
Miller Industries Ord ShsUSD47.97+2.99+6.6546.9548.8045.8848.94
Millrose Properties Ord Sh.USD30.65-0.38-1.2230.6731.2630.5130.89
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD16.62-0.47-2.7516.5116.8216.5316.92
Mirion Technologies Inc.USD21.33-0.27-1.2521.3321.5520.5221.64
Missfresh American Deposit.USD--
Modine Manufacturing Ord S.USD204.79-5.15-2.45200.80204.00198.60207.99
Moelis & Co.USD58.2100-1.3800-2.3257.120059.320057.440059.9600
Molina Healthcare Ord ShsUSD147.75-2.29-1.53146.40151.13145.36150.78
Molson Coors Brewing Ord S.USD47.09-0.24-0.5147.1048.0046.6547.64
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD26.98-0.28-1.0326.4827.5326.8827.70
MOODYS ORDUSD470.02-1.00-0.21463.79473.80466.23477.30
Morgan StanleyUSD162.55-5.03-3.00162.28163.67160.51167.97
Morgan Stanley Direct Lend.USD14.7900-0.1100-0.7414.700015.100014.780015.1200
MOSAIC ORDUSD26.29+0.28+1.0626.3026.3925.7827.41
Motorola Solutions Inc. Ne.USD467.12-11.09-2.32459.03475.27466.43475.32
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD24.31-0.61-2.4321.7224.7424.2624.80
MP Materials Ord Shs Class.USD58.48-3.13-5.0858.4458.8057.7462.69
MPLX Common UnitsUSD58.62-0.28-0.4855.0063.6158.0259.31
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD92.59+1.05+1.1590.7994.3992.0395.18
MSCI Ord ShsUSD566.77-5.60-0.98563.00571.60560.96579.07
Mueller Inds Inc.USD116.95-1.76-1.48115.00119.03115.54117.99
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD34.27+0.22+0.6534.2035.2034.0235.23
Myers Industries Ord ShsUSD22.80+1.03+4.7222.3423.2221.8424.03
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.94+0.15+3.033.985.044.795.03
Nabors Industries Ord ShsUSD77.97-1.58-1.9976.9579.5275.1379.70
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD50.68-7.54-12.9441.3953.4748.6355.61
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD0.91-0.04-4.360.900.950.910.97
National Fuel Gas Ord ShsUSD92.78-0.75-0.8090.9994.1492.7093.64
National Grid PlcUSD89.76-0.67-0.7488.0091.5289.2190.51
National Health Investors .USD84.06-0.83-0.9783.0085.3383.6584.74
NATIONAL RETAIL PROPERTIES.USD45.01+0.02+0.0444.5745.4244.3845.12
National Storage Affiliate.USD34.01-0.25-0.7333.5034.4233.6634.28
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD20.80-0.35-1.6520.4121.2220.3021.19
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD68.94-2.55-3.5667.4370.1268.3571.27
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD21.18-0.36-1.6720.7921.6220.8622.00
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.90-0.03-3.200.841.000.890.93
Net Lease Office Propertie.USD14.5400-0.0900-0.6214.100015.350014.285014.5950
NetSTREIT Ord ShsUSD20.84-0.36-1.7016.8524.3620.7021.03
New Found Gold Ord ShsUSD2.51-0.09-3.462.462.662.442.59
NEW GOLD ORD (NGD)USD11.18-0.60-5.0911.1511.3710.8111.55
New Jersey Resources Ord S.USD54.48-0.76-1.3753.4155.5554.1854.89
New Mountain Finance Ord S.USD8.10-0.05-0.617.468.308.058.28
New Oriental Education & T.USD53.29-0.61-1.1252.5153.4652.5153.44
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD81.97+0.85+1.0581.4082.5580.9582.74
Newegg Commerce Inc.USD44.04+0.88+2.0442.6044.6041.5144.13
NEWMONT MINING CORPUSD116.06-3.31-2.77115.55116.00114.11118.12
NEWSMAX IncorporationUSD7.71+0.50+6.937.008.007.107.81
Nexa Resources Ord ShsUSD11.41-1.08-8.6511.0411.8011.1212.20
Nexgen Energy Ord ShsUSD12.40-0.37-2.9012.1512.7012.0713.18
NexPoint Real Estate Finan.USD14.84-0.04-0.2413.1315.3514.6414.97
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD91.08-1.52-1.6490.5291.4989.9092.38
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 LPUSD11.69-0.16-1.3111.5013.0211.4813.00
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD58.02-0.62-1.0657.8658.0657.4358.79
Nine Energy Service Inc.USD0.59-0.05-7.330.100.33
Nio Inc. Class A (ADR)USD4.73-0.11-2.274.734.744.624.85
NISOURCE ORDUSD47.03-0.53-1.1147.0647.6446.5347.47
Noble Corporation RightUSD45.28-0.54-1.1843.3546.3043.8445.90
NOKIAUSD7.87-0.28-3.447.857.887.677.98
Nomad Foods LtdUSD10.34-0.04-0.3910.2010.5010.2210.45
NOMURA HOLDINGS ADR REPTG .USD7.85-0.36-4.337.707.957.738.02
NORDIC AMERICAN TANKERS OR.USD5.58-0.21-3.555.535.655.465.77
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD310.85-6.98-2.20304.89311.00310.62317.92
North American Constructio.USD16.90+0.04+0.2115.1918.7916.6517.26
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD28.36-0.02-0.0728.1029.2228.2129.02
NORTHROP GRUMMAN ORDUSD739.56-14.28-1.89735.51746.36734.36751.94
Northwest Natural Holding .USD52.06-0.47-0.8951.0655.5551.4952.53
NORWEGIAN CRUISE LINE HOLD.USD20.92-0.19-0.9020.7020.9520.5721.68
NOV Ord ShsUSD18.96-0.56-2.8418.9119.4018.8419.67
NovaBay Pharmaceuticals In.USD1.465+0.005+0.341.4301.5001.4101.510
NOVARTIS ADR REPSG 1 ORDUSD161.00-4.15-2.51158.54165.02158.95161.39
NOVO NORDISK ADR REPSG 1 O.USD39.06+0.56+1.4539.0139.1038.0839.12
NRG ENERGY INCUSD160.48-3.06-1.87158.00162.30158.03165.16
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD35.06-0.34-0.9534.0139.0434.4635.24
NU HOLDINGS CL A ORDUSD14.81-0.19-1.2714.8414.9014.6115.15
NU SKIN ENTERPRISES CL A O.USD7.66+0.04+0.467.457.837.497.79
Nucor Ord ShsUSD172.07-4.01-2.27170.00172.50170.18175.50
Nuscale Power Corp.USD12.18-0.36-2.8712.1312.1411.7512.59
Nutrien Ord ShsUSD74.41+0.82+1.1174.4674.9873.0074.79
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD110.5400-3.2900-2.89108.0000113.0000108.0500114.3700
NVR Ord ShsUSD7 073.00-178.27-2.467 032.007 400.007 061.437 266.49
O I Glass Ord ShsUSD11.98-0.45-3.5811.6912.2411.8512.42
Obsidian Energy LtdUSD8.66+0.18+2.067.898.778.398.67
OCCIDENTAL PETROLEUM CORPUSD53.24-0.37-0.6953.0553.2053.1654.60
Occidental Petroleum Corp..USD31.24-0.40-1.2631.1534.7331.1532.50
Oceaneering International .USD34.45-0.69-1.9633.7735.3033.8035.28
OGE Energy Ord ShsUSD48.27-0.63-1.2847.8048.7548.0048.61
OIL STATES INTL ORDUSD12.46-0.06-0.4412.1413.0012.1412.60
Okeanis Eco Tankers Corp. .USD48.79-2.03-3.9948.3049.3047.7750.24
Oklo Ord Shs Class AUSD62.06-3.59-5.4761.6061.8559.0764.62
Old Republic International.USD42.10-0.36-0.8541.5842.6741.7642.46
Olin AktieUSD24.63+0.16+0.6524.1424.4924.0626.18
OMEGA HEALTHCARE REITUSD47.07-0.31-0.6546.5247.6846.4947.20
Omnicom Group Ord ShsUSD84.72-1.08-1.2683.4086.2984.4187.17
On Holding Ord Shs Class AUSD43.37+0.14+0.3242.9643.3042.2844.12
ON24 Ord ShsUSD8.04+0.02+0.198.028.088.038.07
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD86.75-0.96-1.0985.0793.0086.0386.96
One Liberty Properties Inc.USD23.78-0.12-0.5021.1825.0023.5023.93
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD55.01+0.46+0.8455.0355.6054.1955.38
ONEOK ORDUSD85.59+0.83+0.9884.4486.0084.3186.82
OppFi Inc.USD9.22+0.03+0.338.7310.179.099.34
OR Royalties Ord ShsUSD43.04-0.98-2.2343.1543.9141.8543.60
Oracle Inc.USD154.79+2.42+1.59156.50156.71150.12157.94
ORAGENICS ORDUSD0.88+0.02+2.160.740.890.790.89
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.40-0.01-0.077.387.447.357.47
Organon & CompanyUSD6.72-0.16-2.266.716.826.666.98
Orion Office REIT IncUSD2.55+0.05+2.002.212.762.472.59
Orion Ord ShsUSD5.30+0.06+1.154.845.395.215.49
Orla MiningUSD18.3250-1.6250-8.1518.250019.860017.880020.0300
ORMAT TECHNOLOGIES INDEXUSD107.86+0.08+0.07105.72109.94105.96108.43
Oscar Health Ord Shs Class.USD14.39-0.66-4.3914.3514.4314.3214.98
OSHKOSH ORDUSD159.94-7.05-4.22157.38162.66158.51167.74
Osisko Develop CorpUSD4.29-0.18-3.924.155.184.174.39
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD90.64-0.51-0.5689.7891.3690.1091.05
Ouster Inc.USD21.18-1.20-5.3621.0822.0620.1322.43
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD111.53-5.32-4.55109.52113.69110.64116.31
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD11.75-0.13-1.099.089.1011.3312.30
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD226.31-6.24-2.68223.16229.29224.18231.17
PagerDuty Inc.USD7.76+0.14+1.847.458.007.647.92
PagSeguro Digital Ord Shs .USD10.10-0.47-4.459.9510.669.8110.66
PainReform Ord ShsUSD2.75-0.08-2.832.622.752.532.97
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD163.16+4.60+2.90162.61163.39158.48164.70
PAN AMERICAN SILVERUSD59.95-1.91-3.0859.6959.9558.0461.85
Pandora Media Inc.USD8.38--8.398.40
Par Pacific Holdings Inc.USD49.96+0.28+0.5649.7351.6849.6651.55
Park Aerospace Ord ShsUSD27.30-1.90-6.4924.5127.8526.9528.88
PARK HOTELS RESORTS ORDUSD11.31-0.14-1.1811.2411.5011.1211.44
PARKER HANNIFIN ORDUSD964.98-22.81-2.31950.76984.54949.82986.54
Parsons Corp.USD65.4800-0.5500-0.8364.280066.750064.590066.4500
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD136.64+2.53+1.89135.99138.00134.24138.38
Paymentus Holdings Ord Shs.USD25.47+0.13+0.5125.0028.0025.1125.87
Paysafe LtdUSD7.71+0.30+3.986.867.687.207.84
PBF ENERGY CL A ORDUSD45.66+0.86+1.9245.3246.0044.2747.18
Peabody Energy Ord ShsUSD33.29-2.41-6.7432.6334.0232.5935.40
Pedevco Corp.USD0.64+0.05+8.860.610.700.560.66
PEMBINA PIPELINE ORDUSD44.29-0.22-0.4843.4345.1443.6744.50
PennantPark Floating Rate .USD8.34+0.01+0.128.008.468.278.46
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.07+0.07+0.5411.8012.8111.8812.19
Pentair Ord ShsUSD95.93-1.01-1.0494.9897.0494.2997.08
Perfect Ord Shs Class AUSD1.460-0.020-1.351.4001.5001.4301.510
Performance Food Group Ord.USD90.03-0.79-0.8788.3691.7489.1391.33
Permian Basin Royalty Unit.USD20.67-0.14-0.6720.2622.7920.3920.89
Permian Resources Corporat.USD18.8500+0.3200+1.7318.510019.230018.660019.0400
Perrigo Ord ShsUSD11.21-0.49-4.1511.1111.5511.1311.66
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD5.105-0.165-3.135.0005.1105.0205.375
Petrobras - Petroleo Brasi.USD16.74-0.03-0.1816.6916.7316.4616.80
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD15.47-0.02-0.1315.3515.4015.1915.48
Pfizer Inc.USD26.60-0.03-0.0926.5426.5926.2026.71
PG&E Ord ShsUSD18.11-0.77-4.0817.9818.1717.9718.70
Philip Morris Internationa.USD169.66-9.38-5.24169.55171.84167.94176.90
PHILLIPS 66 ORDUSD166.46+1.74+1.06164.00170.00164.34169.62
Phinia Ord ShsUSD69.48-2.76-3.8268.2070.9068.3371.68
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD101.73-1.26-1.22100.86102.82101.43102.52
Pinterest Inc.USD19.74+0.36+1.8619.2519.7319.1319.94
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD10.88+0.04+0.3210.4311.2710.5910.95
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD145.89-2.82-1.90143.12148.84144.36151.55
Planet Fitness Ord Shs Cla.USD79.99-1.40-1.7278.3981.5277.0181.82
Planet Labs PBCUSD24.59-1.41-5.4224.5224.7723.5126.24
PNC FINANCIALSUSD212.29-1.57-0.73210.65212.37210.53213.79
Polaris Inc.USD54.51-1.53-2.7353.2555.8053.6356.00
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.33-+0.630.290.370.330.35
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD53.44-0.74-1.3652.9153.9853.0353.71
POSCO ADR REPSG 1/4 ORDUSD59.45-1.59-2.6058.5060.5158.5060.11
Postal Realty Trust Ord Sh.USD19.98-0.58-2.8218.2220.3619.8620.38
PPG Industries Ord ShsUSD111.87-5.83-4.95111.60112.73110.89117.00
PPL Ord ShsUSD37.94-0.65-1.6837.5038.4437.6938.37
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-0.01-20.000.010.090.020.02
Primoris Services Ord ShsUSD137.58-7.04-4.86136.43140.60134.71143.32
Procore Technologies Inc.USD59.28+1.37+2.3758.1363.0057.7059.67
PROCTER & GAMBLE ORDUSD153.93-4.37-2.76153.85153.96153.77157.10
PROFOUND MEDICAL ORDUSD7.49+0.01+0.136.006.957.117.59
Progressive Ord ShsUSD210.58-0.82-0.39209.51213.80209.48213.24
ProLogis REIT Ord ShsUSD137.81-1.61-1.15136.01138.49136.26138.06
ProPetro Holding Corp.USD12.62+0.13+1.0012.0013.0812.1412.85
PROSHARES ULTPRO SH 20 YR .USD62.60+0.62+1.0057.4068.4662.5663.29
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD20.63+0.12+0.5920.6920.7020.3821.08
ProShares UltraShort Russe.USD29.36+1.07+3.7829.4729.5028.5229.92
PROTO LABS ORD (PRLB) USD61.03-2.10-3.3359.9362.3059.5962.91
Provident Financial Servic.USD21.27-0.28-1.3020.9221.5821.0121.44
Prudential Financial 4 125.USD17.29-0.06-0.3515.8118.0017.2517.35
PRUDENTIAL FINANCIAL INCUSD99.13+0.34+0.3498.95100.4297.5199.38
Public Service Enterprise .USD83.90-0.01-0.0183.5184.8082.8984.27
Public Storage REIT Ord Sh.USD307.06-3.70-1.19305.00310.35305.32308.15
PULTEGROUP ORDUSD129.55-2.63-1.99128.03131.15128.94132.12
Pure Storage Ord Shs Class.USD61.12-0.25-0.4060.5061.2059.8163.05
Puxin American Depositary .USD--
PVH ORDUSD65.66-0.44-0.6664.2167.1364.8666.61
Q2 Holdings Ord ShsUSD52.07+2.08+4.1651.4253.1049.9652.50
QIAGENUSD46.43-0.45-0.9642.1747.3646.2646.99
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 ORDUSD548.90-19.48-3.43540.00550.00534.36568.09
QuantumScape Ord Shs Class.USD6.92-0.08-1.146.916.936.716.97
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD203.96-4.49-2.15201.15207.43203.47206.21
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD34.23-0.47-1.3533.5634.8934.0834.75
RALPH LAUREN CL A ORDUSD353.41-6.40-1.78351.90359.85350.26360.11
RANGE RESOURCES ORDUSD41.83+0.28+0.6741.5043.0041.4842.43
Raymond James Ord ShsUSD156.24+0.12+0.08153.91158.47152.64157.00
Rayonier IncUSD21.9050-0.4450-1.9921.610022.500021.840022.3000
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD203.86-4.96-2.38203.00204.40200.10210.15
Ready Capital Ord ShsUSD2.08+0.01+0.241.992.152.002.09
Realty Income REIT Ord ShsUSD64.78-1.22-1.8564.4464.7464.4565.55
Reddit Ord Shs Class AUSD144.26-3.03-2.06144.01144.66142.30153.78
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD9.06-0.22-2.378.979.028.679.52
Redwood Trust Inc.USD6.05-0.08-1.235.986.205.986.15
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD27.73-0.11-0.3827.4428.0427.4227.84
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD208.06-2.77-1.31205.69212.19206.16210.54
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 INCUSD231.68+0.11+0.05229.32233.83228.16231.79
Resideo Technologies Ord S.USD35.96-1.30-3.4935.2536.6635.2537.30
Resmed Ord ShsUSD255.32-3.73-1.44252.44257.88250.97258.20
Restaurants Brands Interna.USD73.34+1.98+2.7770.0074.0070.8173.54
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD25.58+0.88+3.5625.4025.9024.4925.64
Rexford Industrial Realty .USD36.91-0.40-1.0736.2836.9136.4137.07
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD151.60+0.61+0.40150.00151.60148.12154.50
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.55+0.05+3.001.451.551.431.55
RingCentral Ord Shs Class .USD39.66+0.49+1.2539.2640.7538.9440.93
Rio Tinto PlcUSD93.39-2.87-2.9893.3293.3791.9694.74
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.79+0.03+0.269.749.899.659.92
RLX Technology American De.USD2.27-0.07-2.992.212.302.222.33
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD24.90+0.58+2.3824.3125.5024.1125.19
Roblox Ord Shs Class AUSD66.10-1.30-1.9365.8066.2065.0469.91
Rocket Companies Ord Shs C.USD15.67-0.97-5.8015.6015.7815.5716.72
Rockwell Automation AktieUSD378.52-4.83-1.26373.62385.88375.41386.73
Rogers Communications Non-.USD40.61+0.12+0.3039.7044.8240.1240.71
Rogers Ord ShsUSD109.31-0.47-0.43107.31111.55104.90109.78
ROLLINS ORDUSD58.16+0.16+0.2857.4058.8757.1658.66
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD366.02+4.75+1.31362.03366.90360.03369.27
Royal Bank of Canada Ord S.USD164.37-1.58-0.95163.85165.75163.17166.32
ROYAL CARIBBEAN CRUISES OR.USD283.03-4.19-1.46281.00283.10277.80289.21
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.USD20.89+0.51+2.5020.4722.0020.0521.03
RXO Ord ShsUSD15.44-1.09-6.5915.4216.1215.3116.54
Ryder System Ord ShsUSD210.42-4.66-2.17206.30214.55208.28215.31
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD451.05+5.55+1.24448.18452.12442.81451.66
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD73.00-0.94-1.2671.5474.3772.9374.50
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.29-0.23-3.536.276.356.226.47
Safehold Ord ShsUSD15.53-0.19-1.1813.9116.6015.3815.63
SALESFORCE.COMUSD201.36+8.28+4.29201.09201.33194.24204.42
Sally Beauty Aktie USD15.25-0.18-1.1714.8915.2515.0315.52
Samsara Ord Shs Class AUSD29.60+0.91+3.1733.1533.3828.7830.46
SandRidge Energy IncUSD17.29-0.79-4.3714.8618.9916.8017.68
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD45.00-1.22-2.6444.9845.1444.7145.34
SAP ADR Representing 1 Ord.USD199.50+3.92+2.00199.48200.00194.73200.42
Saratoga Investment Ord Sh.USD23.60-0.10-0.4222.7524.0523.4223.86
SASOL ADR REP 1 ORDUSD8.61+0.01+0.068.628.678.418.80
Savers Value Village Ord S.USD8.7350-0.1450-1.637.690010.31008.57259.0000
SCHLUMBERGER ORDUSD47.40-0.50-1.0347.3848.1946.2948.01
Schneider National Inc.USD27.33-0.92-3.2627.0027.8727.0628.12
Schweitzer Mauduit Interna.USD9.89-0.15-1.458.5511.389.8310.18
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD93.41+0.11+0.1291.6195.0092.2294.60
Scorpio Tankers Inc.USD78.77-1.42-1.7777.2278.7876.9880.00
Scotts Miracle Gro Ord ShsUSD66.14-2.79-4.0566.0067.4566.0169.00
Sea LtdUSD95.54+7.28+8.2595.5595.8089.0896.00
Seabridge Gold IncUSD33.25-1.66-4.7633.0233.8832.2334.20
Seadrill 2021 Ltd Register.USD43.70+1.30+3.0742.5544.3142.6144.73
Sealed Air Ord ShsUSD41.99-0.04-0.1041.9542.0041.9842.01
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD52.64+0.92+1.7852.0054.1552.0453.15
See SES:xnys (SES AI Corpo.USD1.08-0.64-37.131.101.111.061.31
Select Energy Services Ord.USD14.02+0.07+0.5012.7114.7713.7214.24
SelectQuote Ord ShsUSD0.79--0.240.770.820.750.81
Sempra Energy Ord ShsUSD93.88-1.51-1.5893.0095.4192.8894.81
SEMrush Holdings Ord Shs C.USD11.94-0.01-0.0411.9311.9611.9311.95
Senseonics Holdings Ord Sh.USD6.11-0.77-11.146.116.756.016.81
SENTINELONE CL A ORDUSD13.97+0.48+3.5613.8414.0613.5014.17
SEQUANS COMMUNICATIONS S A.USD3.21+0.04+1.262.973.583.063.23
Seritage Growth PropertiesUSD2.92-0.03-0.852.853.802.872.95
SERVICE COPR. INTL (SCI)USD81.74-0.27-0.3380.6483.0280.6282.21
SERVICENOW ORDUSD120.43+6.57+5.77120.55120.67114.13122.08
SFL ORDUSD10.82-0.16-1.4110.7311.0010.6810.93
SHAKE SHACK CL A ORDUSD96.80-0.60-0.6293.5599.5094.71101.00
SharkNinja Ord ShsUSD114.0-0.9-0.76114.0116.3112.6116.1
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD82.95+0.25+0.3082.7282.9282.2783.48
Sherwin-Williams AktieUSD335.44-12.23-3.52330.82340.78332.66343.43
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD49.00+1.54+3.2348.5049.7047.0049.10
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD60.80-3.26-5.0959.7062.0659.7062.39
Shopify Subordinate Voting.USD134.79+5.14+3.96135.08135.28128.43135.96
Sibanye Stillwater LimitedUSD14.24-0.86-5.7014.1314.3013.8614.60
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD93.71-1.99-2.0892.0096.8693.2897.00
Silgan Holdings Inc.USD45.88-0.91-1.9444.9750.6845.5546.47
SILVERCORP METAL ORDUSD11.87-0.83-6.5011.2012.8911.5612.45
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD13.05-0.06-0.469.9914.1712.8613.69
SIMON PROPERTY GROUPUSD201.17-1.93-0.95200.00201.50199.70202.45
SiriusPoint Ord ShsUSD21.10-0.14-0.6620.6921.5121.0321.49
SiteOne Landscape Supply I.USD135.42-3.80-2.73132.84138.15134.85140.38
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD17.52+0.79+4.7217.0018.5916.4017.65
Sixth St SpecialtyUSD18.46-0.02-0.1118.4318.7518.2718.75
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD3.49+0.04+1.013.363.683.403.53
Skyline Champion Ord ShsUSD88.08-1.53-1.7180.0089.8487.2689.64
SL GREEN RLTY REIT ORDUSD39.76-1.21-2.9540.0540.4039.1040.86
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD25.58+1.04+4.2225.1225.6924.7125.69
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD44.57-0.62-1.3744.5945.1743.9745.41
SNAP ON ORD SHS USD382.27-1.23-0.32377.43386.72377.33382.57
SnapchatUSD5.34-0.03-0.565.315.325.225.52
Snowflake Ord Shs Class AUSD177.41+9.15+5.44177.00177.50168.71178.60
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.28-0.02-0.1910.2011.0010.2810.35
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD70.56-1.46-2.0369.2572.2469.3070.91
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD70.77+0.37+0.5368.0077.0069.4071.26
Sonoco Products Ord ShsUSD53.72-1.26-2.2952.6954.7853.4154.78
Sonoma Pharmaceuticals Inc.USD2.60-0.17-6.142.472.932.452.77
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD21.36-0.63-2.8621.3221.5621.2021.65
SOS Ltd - ADRUSD1.49+0.01+0.681.451.601.331.59
SOUTHERN COPPER ORDUSD191.95-14.71-7.12192.02193.80187.75201.63
SOUTHERN ORDUSD97.13-0.50-0.5196.8097.9995.9097.71
SOUTHWEST AIRLINESUSD43.91-3.24-6.8743.8043.9443.8946.62
Southwest Gas Holdings Ord.USD87.72-1.88-2.1086.0289.4287.0288.92
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD9.76+0.54+5.869.5510.209.1510.20
Spire Ord ShsUSD91.05-0.94-1.0289.2492.8190.2591.66
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.49-0.19-28.380.430.570.440.67
Spotify Technology Ord ShsUSD552.28+18.19+3.40551.00553.85533.11554.44
Sprinklr Ord Shs Class AUSD5.97+0.03+0.515.816.145.936.13
Sprott Physical Platinum &.USD16.97-0.46-2.6416.3117.2016.8217.35
Sprott Physical Silver Tru.USD26.67-0.55-2.0226.6026.7626.2727.30
Spruce Power Holding Ord S.USD3.58-0.16-4.283.604.253.563.79
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD70.11-1.79-2.4968.7171.4369.5371.51
STAG Industrial REIT Ord S.USD38.99-0.49-1.2338.6639.3638.7239.16
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.23-0.23-5.064.084.604.084.41
Standard Motor Products Or.USD37.79-0.81-2.1035.7738.4937.3538.76
STANLEY BLACK AND DECKER O.USD77.92-1.86-2.3376.4279.4776.4380.49
Star Group LPUSD13.05-0.05-0.3811.6214.6512.8813.16
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD18.05-0.05-0.2817.9218.2017.9418.18
STATE STREET STOCKUSD125.15-1.39-1.10123.59126.73123.93126.31
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.28-0.20-2.617.287.297.217.51
Stellus Capital Investment.USD10.04-0.01-0.109.9510.259.8710.25
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD12.23+2.18+21.6912.0212.3511.6213.72
Stepan Ord ShsUSD48.80-1.02-2.0446.7849.8148.3649.92
STERIS Ord ShsUSD238.29-4.78-1.97235.90242.10235.31241.96
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD33.32-0.01-0.0332.6633.6832.4934.11
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD86.31-0.38-0.4484.5086.3084.2787.12
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD370.43-11.46-3.00366.76374.10368.44377.49
STURM RUGER ORDUSD37.17-1.16-3.0137.4737.8437.0038.45
Summit Hotel Properties In.USD4.72-0.02-0.324.604.834.644.76
Sun Life Financial Ord ShsUSD65.50+0.02+0.0365.0066.4864.7765.74
SUNCOR ENERGY ORDUSD57.61+0.27+0.4756.5058.4056.8157.96
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD64.36+1.31+2.0863.7065.0062.5564.73
Super Group Ord ShsUSD11.21-0.36-3.1110.2012.0011.0111.54
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD5.75+0.22+3.895.655.735.375.84
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD45.19-1.41-3.0344.2646.0144.9046.67
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD85.77-1.86-2.1285.5887.3585.5987.20
T1 Energy Ord ShsUSD6.8100-0.2900-4.086.78006.95006.56007.0899
TAIWAN SEMICONDUCTOR MNFTG.USD353.96-3.48-0.97353.25353.35343.80359.47
Takeda Pharmaceutical Co L.USD17.75-0.48-2.6117.3519.0017.6217.98
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD10.44-0.12-1.1410.3010.5010.3310.59
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.25+0.21+1.5712.8013.5612.8813.38
TANGER FACTORY REITUSD36.74-0.67-1.7936.1537.3936.4237.14
Tapestry Inc.USD149.54-7.37-4.70146.71149.97147.19154.59
Targa Resources Ord ShsUSD239.00-4.05-1.67237.00243.32237.90244.28
TARGET ORDUSD120.34+0.26+0.22120.00120.60118.09120.88
Taseko Mines Ord ShsUSD7.52-0.67-8.137.327.707.398.05
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD63.80-0.40-0.6262.5865.0562.8564.05
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD210.58+1.56+0.75209.77214.73209.12221.60
Team Inc.USD14.40-0.15-1.0412.9016.0014.1614.40
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD64.45-0.82-1.2664.2066.0063.3165.46
TECK RESOURCES CL B ORDUSD53.45-2.05-3.6953.2054.0052.7254.84
Tecnoglass Ord ShsUSD44.11-1.57-3.4444.1144.9842.7345.37
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD73.17-4.11-5.3271.7978.7772.1277.48
Tekla Healthcare Investors.USD18.26-0.45-2.4116.7418.3318.1518.66
Teladoc Health Inc.USD5.13-0.01-0.105.105.145.015.20
TELECOM ARGENTINA SAUSD11.08-0.37-3.238.5613.5510.7611.59
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD655.38-27.39-4.01650.45667.83652.05679.11
TELEFLEX ORDUSD117.52-1.66-1.39115.30119.83115.69118.84
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD19.52-0.64-3.1519.2320.2019.3219.76
Telephone and Data Systems.USD45.18+0.07+0.1644.2946.0444.2845.28
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD13.80-0.09-0.6113.7613.9013.6813.89
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD13.48-0.67-4.7013.3613.5213.3513.84
Tenet Healthcare Corp.USD241.4500-3.3500-1.37236.7400243.0000236.7400247.2100
Tenneco Ord Shs Class AUSD34.92-1.05-2.9234.6034.9034.1235.74
Teradata Corporation Aktie.USD28.96+0.24+0.8427.6529.5328.6329.64
Terex Ord ShsUSD65.68-1.46-2.1764.3966.9465.0568.32
TERNIUM ADR REPRESENTING T.USD40.09-1.66-3.9739.3441.9239.6541.44
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD8.43-0.17-1.988.339.368.338.68
Teucrium Soybean FundUSD23.98+0.19+0.8023.2026.2423.8124.05
TEVAUSD31.76-1.15-3.4931.4031.8331.2432.35
Texas Pacific Land USD523.39-12.72-2.37521.28545.00511.77543.99
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD96.43-2.88-2.9095.5097.6595.5498.70
TFI International IncUSD117.0500-1.2300-1.04114.7700119.3600114.9200118.2300
The Bank of New York Mello.USD116.70-1.69-1.43115.60118.15115.30118.27
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD52.61-0.39-0.7451.5955.5051.4652.71
The Magnum Ice Cream Compa.USD15.23-0.26-1.6815.1516.9615.1115.29
The Travelers Companies In.USD306.61-5.43-1.74306.64311.15302.97311.53
The Walt Disney Co.USD102.33-0.71-0.69102.32102.41101.59104.55
Thermo Fisher Scientific O.USD518.85+6.16+1.20513.02520.89502.00520.58
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD90.29-0.58-0.6388.5292.0289.1792.24
TIC Solutions Ord ShsUSD9.32+0.12+1.258.909.638.919.36
Tidewater Ord ShsUSD80.33-3.47-4.1479.4883.1979.5484.93
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD1.47-0.01-0.681.301.621.431.49
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD103.04-2.55-2.42101.62105.06102.13105.92
TITAN INTERNATIONAL ORDUSD8.90-0.57-5.978.0810.478.899.37
TIVIC HEALTH SYSTEMS ORDUSD0.81-0.02-2.670.730.870.790.88
TJX ORDUSD160.92-0.81-0.50158.26161.26158.97161.20
TKO Group Holdings Ord Shs.USD211.75-4.48-2.07207.72217.44207.71215.79
Toast IncUSD30.50+1.03+3.5029.0030.5529.4130.54
TOL BROTHERSUSD149.72-3.84-2.50147.11150.98148.77153.74
Toro Ord ShsUSD98.89-1.85-1.8396.99108.2397.94105.19
TORONTO DOMINION ORDUSD97.08-1.65-1.6789.8698.8696.2898.40
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD21.24-0.27-1.2816.0126.6721.2421.36
TotalEnergies ADRUSD77.12+0.20+0.2676.5678.8076.5678.02
TOYOTA MOTOR ADRUSD221.46-11.35-4.88220.00222.00219.51224.05
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD21.21+0.07+0.3321.2821.3020.8821.83
Trane Technologies Ord ShsUSD436.38-8.68-1.95430.32441.72428.83441.82
TransDigm Group Ord ShsUSD1 295.08-20.05-1.521 294.961 309.271 279.671 310.43
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.12-0.25-3.926.126.155.956.38
Travel Leisure Ord ShsUSD75.54+0.59+0.7974.0376.9873.7475.68
Trex Ord ShsUSD38.78-1.43-3.5638.0239.5438.7340.37
TRI Pointe Group Inc.USD46.37+0.02+0.0446.3246.4646.3546.43
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.9250-0.1350-3.333.85003.93003.80004.0300
TRINET GROUP ORDUSD37.92+1.00+2.7137.1738.6436.4438.63
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD38.20-1.07-2.7237.4738.9736.9638.81
TriplePoint Venture Growth.USD5.37+0.10+1.905.275.425.325.62
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.29-0.08-1.097.007.297.157.84
Truist Financial Ord ShsUSD48.47-0.64-1.3048.0048.9647.9249.02
TRX Gold Ord ShsUSD1.72-0.04-2.271.701.721.641.74
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD71.08-2.63-3.5769.7472.5369.7772.80
Twenty One Capital Ord Shs.USD6.600-0.090-1.356.2506.6806.3056.665
TWILIO INCUSD125.48+2.49+2.02125.03127.58123.25128.05
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD365.97-2.19-0.59360.88373.11365.68377.77
Tyson Foods Ord Shs Class .USD62.07-0.85-1.3561.2962.2561.7162.57
Uber Technologies Ord Shs .USD75.43-1.22-1.5975.4475.7075.1478.25
Ubiquiti Ord ShsUSD774.01-24.37-3.05759.31777.00743.11786.99
UBSGROUPUSD39.27-0.49-1.2337.4442.5038.8639.74
UDR AktieUSD37.69-0.07-0.1737.2438.0137.1937.76
UGI ORDUSD36.76+0.09+0.2536.1537.3136.3636.91
UiPath Inc.USD11.55+0.48+4.3411.4111.6511.0711.80
UL Solutions Ord Shs Class.USD81.53+0.45+0.5679.9583.1180.1682.45
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.73-0.09-1.326.566.746.596.85
Unifirst Ord ShsUSD262.82+31.56+13.65262.01270.22230.56271.35
Unilever ADR Reptg 1 Ord S.USD67.39-1.68-2.4367.2167.9467.2368.05
UNION PACIFIC (UNP)USD260.17-6.54-2.45259.80261.79259.33266.89
Unisys Ord ShsUSD2.44+0.03+1.242.392.452.382.51
UNITED MICROELECTRONUSD9.77-0.11-1.119.5010.009.559.98
United Natural Foods Inc.USD37.83-0.53-1.3836.8838.9137.3738.13
United Parcel ServiceUSD104.06-6.44-5.83104.01104.36103.24110.45
United Rentals Ord ShsUSD843.23-8.65-1.02829.20855.99835.50857.75
United States AntimonyUSD9.2200-0.4600-4.759.10009.20008.990010.0750
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD288.64-3.32-1.14288.65288.89286.74291.39
Unity Software Ord ShsUSD20.74+0.36+1.7720.6820.7420.0121.58
Universal Corp.USD52.62-1.13-2.1052.5254.3052.5653.50
Universal Health Realty In.USD42.93-0.82-1.8742.5643.8342.5743.70
Universal Health Services .USD196.99-5.32-2.63196.50200.43192.47200.70
Universal Security Instrum.USD5.20+0.28+5.694.615.304.825.23
Unum Ord ShsUSD74.29+0.90+1.2373.2475.3472.3374.49
Unusual Machines IncUSD15.3500+0.6700+4.5615.020015.400013.920015.4500
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.46-0.12-7.321.451.471.391.59
URANIUM ENERGY ORDUSD13.70-1.35-8.9413.7113.8113.2014.79
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD53.90-0.44-0.8153.6054.5253.2054.32
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.72+0.01+0.0427.2727.7627.3727.88
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD4.04-0.15-3.474.044.153.994.28
V2X Inc.USD71.8700-2.0600-2.7970.000073.280070.220073.4000
VAALCO ENERGY ORDUSD5.31+0.07+1.245.255.315.185.38
Valaris Ord ShsUSD90.60-3.84-4.0788.8493.9988.0694.35
VALE ADR REPTG ONE ORDUSD15.39-0.67-4.1715.2715.4515.2015.80
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD227.98+2.38+1.05224.94228.50223.32232.99
Valhi Ord ShsUSD13.47-0.68-4.8111.8915.0013.2514.45
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 ORDUSD195.93+7.45+3.95194.00195.37190.83205.48
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD84.97-1.78-2.0583.9985.9583.9786.14
Venture Global IncUSD12.26+1.10+9.8612.2412.3011.3212.58
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD95.21+0.51+0.5493.3597.0593.5896.15
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD51.16-0.04-0.0850.9451.3150.3451.32
Vermilion Energy Ord ShsUSD11.36-0.19-1.6511.2211.3510.7011.62
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD4.14+0.02+0.364.084.144.014.27
Vertiv Holdings CoUSD249.70-1.58-0.63249.00249.99238.74258.32
VF Ord ShsUSD18.26-0.45-2.4117.9518.5718.0218.65
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD29.68-0.21-0.7029.4829.9529.5029.80
Victoria s Secret Ord ShsUSD52.74-7.27-12.1150.5552.8549.1856.40
Vipshop Holdings LtdUSD15.98+0.18+1.1115.5016.1015.3915.99
Virgin Galactic Holdings I.USD2.57-0.05-1.722.532.652.522.67
Virtus AllianzGI Artificia.USD22.64-0.25-1.0722.1524.4022.3522.80
Virtus AllianzGI Diversifi.USD26.89-0.51-1.8626.3929.0426.8227.46
Virtus AllianzGI Equity & .USD25.09-0.22-0.8724.6325.6224.9825.30
Visa Inc.USD319.68-0.79-0.25317.96319.90314.77322.80
Vishay Intertechnology Ord.USD17.12-0.66-3.7116.7017.6616.7517.80
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD167.40+4.04+2.47164.57167.40161.68167.97
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD19.2500+0.3500+1.8516.010021.430018.630019.3300
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD4.0850-0.0750-1.804.01004.09003.94004.1299
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.20--1.140.190.210.200.20
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD28.31-0.23-0.8128.2528.8728.0128.75
Voyager Technologies Ord S.USD27.9600-1.1000-3.7928.000028.500027.600030.1000
Vulcan Materials AktieUSD287.09-8.89-3.00282.05291.15281.35293.48
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD72.56-0.45-0.6171.8773.2971.8672.65
W&T Offshore Inc.USD2.81-0.12-4.102.812.872.793.01
Wal-Mart Stores Inc.USD123.31-4.50-3.52123.14123.31121.65125.68
Walker & Dunlop Ord ShsUSD50.47+0.12+0.2449.5451.4948.9250.61
Wallbox Ord Shs Class AUSD2.96-0.03-1.002.843.452.803.19
Washington Prime Group Ord.USD--
Waste Connection USD170.73+0.89+0.52167.43174.01167.41170.95
Waste Management Ord ShsUSD246.08+2.13+0.87245.10246.08240.55246.45
Water Corp Ord ShsUSD315.59-3.45-1.08311.00321.74313.89323.29
Wayfair Ord Shs Class AUSD78.58-0.13-0.1777.0382.8575.8683.50
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD116.09-1.46-1.24115.09118.00115.13116.87
Wells Fargo & Co.USD82.11-1.83-2.1782.1182.1881.1983.80
WELLTOWER ORDUSD204.96-1.89-0.91202.80209.03199.20206.03
WESCO International Inc.USD281.90-4.68-1.63276.40307.60275.62293.01
West Fraser Timber Ord ShsUSD65.72+0.17+0.2564.4066.9564.4665.82
West Pharmaceutical Servic.USD244.46-4.38-1.76241.48247.27242.92252.38
Western Alliance Ord ShsUSD80.76-0.80-0.9876.0081.5080.2482.08
Western Copper and Gold Co.USD2.94-0.19-6.072.673.002.863.09
WESTERN UNION ORDUSD9.69+0.11+1.159.659.729.479.72
WESTINGHOUSE AI (WAB)USD251.62-9.17-3.52250.20255.50250.35259.01
Westlake Chemical Partners.USD22.63+0.48+2.1722.2923.6021.9622.74
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.07-1.44-8.2215.6321.6916.1317.19
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD166.24+1.45+0.88162.88167.94161.94167.00
WeyerhaeuSer REITUSD24.64-0.19-0.7524.5125.0024.4724.84
Wheaton Precious Metals Ak.USD147.80-6.15-3.99146.40147.22144.42151.15
Wheels Up Experience Ord S.USD0.57-0.03-4.460.540.590.560.59
WHIRLPOOL ORDUSD61.27+1.32+2.1961.0061.6459.8461.81
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD74.74-1.03-1.3674.2675.7974.1875.68
Williams Sonoma Ord ShsUSD193.57-2.77-1.41192.60197.42187.26197.54
Winnebago Industries Ord S.USD38.07-0.93-2.3738.0438.8037.6839.63
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD18.88-1.71-8.2918.8619.2018.8620.43
Wolverine World Wide Ord S.USD16.58-1.16-6.5416.0416.6916.4017.73
Woodside PetroleumUSD21.88-0.04-0.1821.4524.1321.7122.23
Woori Financial Group Inc.USD68.12-3.06-4.3067.0969.7467.1169.45
Workiva Inc.USD64.42+2.59+4.1963.1765.7061.9065.38
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD52.12-1.61-3.0051.1253.1651.8653.31
Worthington Steel Ord ShsUSD38.49-0.59-1.5137.7239.2338.1538.95
WPP ADR Representing 5 Ord.USD18.12+0.97+5.6617.8518.5017.7718.25
WR Berkley Ord ShsUSD69.56-0.83-1.1868.9070.2268.8370.00
WW Grainger Ord ShsUSD1 146.13-2.34-0.201 132.431 159.051 139.551 174.21
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD3.31+0.02+0.463.273.303.263.38
XCEL ENERGY ORDUSD82.38-0.66-0.7981.6084.0081.7383.10
Xerox Holdings Ord ShsUSD1.88+0.12+6.821.851.911.731.91
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.USD16.35+0.18+1.0816.2516.3516.0116.60
XPO Logistics Ord ShsUSD206.05-8.41-3.92201.90210.29205.85215.24
Xylem IncUSD126.17-3.24-2.50123.75128.65124.99129.34
Yalla Group Ltd. - ADRUSD7.02+0.03+0.436.697.056.967.11
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD42.02-0.63-1.4741.1542.8341.5743.08
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
YPF Sociedad Anonima ADR E.USD35.97+0.77+2.1935.2936.6034.8935.98
Yum China Holdings Inc.USD52.39+0.06+0.1151.8253.6051.7152.42
Yum! Brands Inc.USD158.56-0.43-0.27155.69161.16156.75158.62
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD18.76-0.87-4.4317.7019.0017.8819.62
Zeta Global Holdings CorpUSD18.9100+0.1500+0.8018.810018.880018.535019.3900
ZIM Integrated Shipping Se.USD28.45-0.40-1.3928.1828.4728.1428.76
ZIMMER HOLDINGS INCUSD93.45-2.30-2.4092.0094.7492.9195.23
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD2.50+0.40+19.052.222.602.072.56
Zoetis Ord Shs Class AUSD122.20-3.76-2.99122.03122.33122.04125.45
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.43-0.39-1.7122.0022.8522.3822.95
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

IRÁNI konfliktus - Honnan indult és MERRE TART?

VIDEÓ
2026. március 3.
IRÁNI konfliktus - Honnan indult és MERRE TART?
Továbbra is két számjegyű tempóban nő az S&P 500 profitja

Továbbra is két számjegyű tempóban nő az S&P 500 profitja

ELEMZÉS

A végéhez közeledő gyorsjelentési szezonban az S&P 500 cégeinek 74 százaléka felülmúlta az...

2026. március 5.
Magyar taggal bővül a régiós CECE index

Magyar taggal bővül a régiós CECE index

ELEMZÉS

Március 23-tól új magyar taggal, a Waberer’s...

2026. március 5.
A hó nem volt akadály

A hó nem volt akadály

SZTORI

A KSH ma reggel tette közzé a kiskereskedelmi forgalom januári adatait....

2026. március 5.
Háborús üzemmódban az agrárpiacok

Háborús üzemmódban az agrárpiacok

AGRÁR SAROK

Az újabb geopolitikai konfliktus nyomán ismét hangulati elemek generálnak mozgást, áremelkedést az agrárpiacokon. Ez nyilván e pillanatban túlzó,...

2026. március 2.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF387.84+1.18HUF
USDHUF334.09+1.13HUF
OTP37 960+1.25HUF
MOL3 732+1.97HUF
RICHTER11 670+0.26HUF
MTELEKOM2155+0.23HUF
ERSTE BANK AG96.80-1.83EUR
BUX125 157.64+1.04
DAX23 815.75-1.61EUR

TermékUtolsó árVált.%Deviza 
BUX125 157.64+1.04
DAX23 815.75-1.61EUR
ATX5 437.32-1.42

TermékUtolsó árVált.%Deviza 
OTP37 960+1.25HUF
MOL3 732+1.97HUF
RICHTER11 670+0.26HUF
MTELEKOM2155+0.23HUF
VIENNA INSURANCE GRP.24 950.0000+4.61HUF
RABA3 940-3.90HUF

TermékUtolsó árVált.%Deviza 
EURHUF387.84+1.18HUF
CHFHUF428.33+1.24HUF
USDHUF334.09+1.13HUF
EURUSD1.1605-0.26USD
EURCHF0.9064-0.01CHF
EURGBP0.8688-0.14GBP

TermékUtolsó árVált.%Deviza 
EBOTPTL1163 811+51.17HUF
EBOTPTL1145 962+31.55HUF
EBWTIOTL1366 300+31.52HUF
EBWTIOTS1022 780-32.06HUF
EBUSDHUFTS64129-26.70HUF
EBEURBUNDL49758-26.34HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.632.34-0.17EUR
ISHARES CORE MSCI WORLD UC.113.31-0.48EUR
Vanguard FTSE All-World UC.148.34-0.64EUR
BTCetc Bitcoin Exchange Tr.54.78-2.09EUR
iShares NASDAQ 100 UCITS E.1 238.40+0.13EUR

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

Stagnált a friss, növekedett a tartós segélykérelmek száma

Az Egyesült Államokban az első alkalommal munkanélküli segélyt kérők száma február utolsó hetében nem változott az előző...

2026. március 5.

Lényegesen kevesebb embert bocsátottak el februárban

Az Challenger adatai szerint az amerikai munkáltatók 48 ezer munkahely...

2026. március 5.

Várakozásoktól kismértékben eltérő import-, és elrugaszkodott export árindex

Az amerikai import árindexben 0,2%-os növekedést mértek...

2026. március 5.

Befektetési túlélőcsomag

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

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

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

Nézzünk rá az indexekre!

Miközben például a DAX indexben jól azonosítható az iráni háború okozta turbulencia, gondolok itt az erős földgáz és olaj...

2026. március 5.
Nem is igazán a kőolaj, hanem leginkább a gáz áremelkedése az aggasztó – továbbra is felvásárlási célpontokat keres az OTP Bank

Nem is igazán a kőolaj, hanem leginkább a gáz áremelkedése az aggasztó – továbbra is felvásárlási célpontokat keres az OTP Bank

PODCAST

A kőolaj ára 80 dollár fölé emelkedett, nagyjából 10 százalékot erősödve. Már ez sem kevés,...

2026. március 4.
Erős növekedés és negyedév várható az OTP-nél

Erős növekedés és negyedév várható az OTP-nél

ELEMZÉS

Az Erste szektorelemzője február 13-án tette közzé az OTP negyedik...

2026. március 4.

Chart

EURHUF: Releváns lett a 200 napos mozgóátlag

CHART

A hétvégén kirobbant közel-keleti történések miatt könnyes búcsút intettünk...

2026. március 4.

USDHUF: Megszaladt

CHART

A biztonság felé menekülő tőke lehetőséget nyitott a dollárnak, hogy megvillantsa erejét...

2026. március 4.

EURUSD: Év eleji szinten

CHART

Bár jelentős elmozdulás volt az utóbbi időben a paritás felé az EURUSD esetén, valójában...

2026. március 4.

Arany: Erősen kitett a hangulatnak

CHART

A héten eddig többnyire korrigált az arany árfolyama. A február eleji korrekció óta alakuló...

2026. március 4.

USDJPY: Felívelőben

CHART

Sikerült elrugaszkodnia az USDJPY kurzusnak a 30 és a 100 napos mozgóátlagtól is. Éppen a novemberi...

2026. március 4.

MOL: Veszik az energiacégeket

CHART

Az emelkedő olajár hatására megugrottak az olajcégek, köztük a MOL is, mely már amúgy is a...

2026. március 2.

Videó

Európai RÉSZVÉNYSZTORIK - AI-on innen és túl

Európai RÉSZVÉNYSZTORIK - AI-on innen és túl

VIDEÓ

Az AI‑boomról szinte mindenki beszél, de vajon tényleg csak az AI mozgatja az európai...

2026. február 27.
Miről mesélnek a TŐZSDEI GRAFIKONOK? - Technikai elemzés alapok és KILÁTÁSOK 2026-ra

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

VIDEÓ

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

2026. február 20.
Új világrend a TECH szektorban - Egy "SZOFTVER" mind felett?

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

VIDEÓ

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

2026. február 13.

Elemzés

Shopper Park Plus: Jelentős nyereségnövekedés várható

Shopper Park Plus: Jelentős nyereségnövekedés várható

ELEMZÉS

Az Erste szektorelemzője február 13-án tette közzé a Shopper Park...

2026. február 26.
Richter: Erős növekedés és robosztus marzsok várhatók

Richter: Erős növekedés és robosztus marzsok várhatók

ELEMZÉS

Az Erste szektorelemzője február 13-án tette közzé a Richter...

2026. február 24.
Magyar Telekom: A részvényesi javadalmazás és a 2026-os kilátások lesznek a fókuszban

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

ELEMZÉS

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

2026. február 23.

Podcast

Másfél év szünet után újra kamatot csökkentett a Magyar Nemzeti Bank – indul a hazai gyorsjelentési szezon

Másfél év szünet után újra kamatot csökkentett a Magyar Nemzeti Bank – indul a hazai gyorsjelentési szezon

PODCAST

A jegybank Monetáris Tanácsa 25 bázisponttal mérsékelte a rátát, 6,5-ről 6,25 százalékra. Nem...

2026. február 26.
Már az I. negyedévben befolyásolhatja a MOL gazdálkodását és a hazai inflációt is az orosz olajstop

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

PODCAST

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

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

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

PODCAST

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

2026. február 11.

Sztori

17 hónap tartás után jött a vágás

17 hónap tartás után jött a vágás

SZTORI

A Monetáris Tanács mai kamatdöntő ülésén 25...

2026. február 24.
A piaci árazások által prognosztizált rövid kamatszint különböző időtávokon a határidős kamatláb-megállapodások alapján

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

SZTORI

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

2026. február 23.
Heti aktivitás index és a német GDP alakulása

Heti aktivitás index és a német GDP alakulása

SZTORI

A hazai konjunktúra szempontjából meghatározó a...

2026. február 16.

Agrár sarok

Növekvő készletnyomás

Növekvő készletnyomás

AGRÁR SAROK

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

2026. február 23.
Állatorvosi szőlő

Állatorvosi szőlő

AGRÁR SAROK

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

2026. február 16.
„Túltoltuk Béláim”

„Túltoltuk Béláim”

AGRÁR SAROK

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

2026. február 9.

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