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

Kapcsolat
Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.43-0.02-0.443.293.473.263.49
3M Co.USD180.62-0.32-0.18180.15181.73179.90183.43
A K A BRANDS HOLDING ORDUSD10.42-0.23-2.116.4113.7810.3110.83
A.O. Smith AktieUSD63.79+2.93+4.8162.8164.0061.4863.86
A10 Networks Inc.USD25.74-0.86-3.2325.0626.7725.2027.16
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD114.46+1.78+1.58113.40115.70112.91115.67
ABBVIE ORDUSD266.07+7.15+2.76265.52266.00259.55266.97
ABERCROMBIE AND FITCH CL A.USD105.49+2.11+2.04105.48106.16103.33108.02
Abundia Global Impact Grou.USD0.970+0.050+5.430.8320.9800.8910.999
ACCENTURE CL A ORDUSD183.35+10.42+6.03182.81184.00172.35185.77
ACTINIUM PHARMACEUTICALS I.USD1.11+0.03+2.781.051.221.051.15
ADC Therapeutics Ord ShsUSD1.04+0.01+0.490.931.091.021.09
ADECOAGRO ORDUSD10.56+0.75+7.659.9210.6510.1510.90
ADI Global Distribution Or.USD21.3300+0.8300+4.0519.010023.810020.260021.9600
Adient PlcUSD19.6400+0.1600+0.8219.330021.780019.560020.0400
ADT Ord ShsUSD7.39+0.17+2.296.648.117.257.48
Advance Auto Parts AktieUSD56.29-0.67-1.1855.1559.5055.9958.93
ADVANSIX ORDUSD17.09+0.53+3.2016.8417.2416.8817.50
Aegon ADRUSD9.29-0.12-1.288.6610.449.279.40
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.71-0.03-0.2014.6714.7714.7014.79
Aeva Technologies Ord ShsUSD19.78-1.25-5.9419.8020.0719.3121.00
AEVEX Ord Shs Class AUSD18.91-1.01-5.0518.2019.3018.6619.99
AFLAC ORDUSD116.50-4.62-3.81116.00118.50116.00121.05
AG Mortgage Investment Tru.USD6.67+0.02+0.306.626.896.676.78
AGCO ORDUSD99.58+1.13+1.1598.02100.0098.2299.99
AgEagle Aerial Systems Inc.USD0.91+0.05+6.200.910.950.850.93
AGILENT TECHNOLOGIES ORDUSD155.36+6.92+4.66148.89155.50150.00156.26
agilon health Ord ShsUSD93.74-1.66-1.7485.05100.7092.4997.98
Agnico Eagle Mines LimitedUSD207.80+20.86+11.16207.72209.96196.09208.27
Agree Realty REIT Ord ShsUSD74.40+0.19+0.2674.1074.8974.2975.09
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD303.26+0.03+0.01302.96304.47302.51306.14
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD162.39+3.14+1.97148.02188.98159.39163.01
Alamos Gold Ord Shs Class .USD35.77+2.87+8.7235.2936.3834.5436.34
ALASKA AIR GROUP ORDUSD41.23-1.18-2.7841.5042.4041.1442.91
Albany International Ord S.USD59.97-2.75-4.3859.5260.5059.5463.49
ALBEMARLE ORDUSD134.30+1.59+1.20134.79135.15131.19135.95
Albertsons Companies IncUSD12.12-0.09-0.7412.1412.7712.0812.50
Alcoa Ord ShsUSD51.55+1.53+3.0650.3751.8148.9851.57
ALCON AGUSD74.27+0.72+0.9866.7785.9973.4374.83
Alexandria Real Estate Equ.USD50.56+4.72+10.2950.2150.6546.7450.90
Algonquin Power Utilities .USD5.83+0.04+0.605.286.365.795.86
Alibaba Group Holding Ltd.USD128.98+0.83+0.65129.50129.67127.54129.50
Alight Ord Shs Class AUSD13.7700+0.3400+2.5312.600015.540013.510014.3100
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD215.98-10.48-4.63212.40220.08215.09226.45
Allegion Ord ShsUSD162.85+3.02+1.89162.26163.18160.96166.63
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 ShsUSD23.20+2.21+10.5321.0424.0021.5723.30
Allison Transmission Holdi.USD124.85-0.60-0.48124.34125.67124.57127.59
Allstate Corp.USD259.81-1.34-0.51256.00261.26259.65266.57
ALLY FINANCIAL ORDUSD43.13-0.51-1.1643.0043.6443.1043.94
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD194.27+24.83+14.65185.00194.00172.04195.53
ALPHA PRO TECH ORDUSD5.37-0.01-0.194.586.185.305.54
Alpine Income Property Tru.USD19.76+0.16+0.8219.2222.5519.5519.81
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 ShsUSD34.93+0.80+2.3433.7535.7533.8135.41
Altria Group Inc.USD66.05+0.86+1.3266.0066.6664.9566.45
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD1.32+0.19+16.371.181.311.101.32
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.80+0.02+0.722.783.082.792.85
Ambow Education American D.USD2.08-0.01-0.481.782.052.002.10
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.52+0.14+5.882.502.542.372.59
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD47.45+1.59+3.4746.0748.4246.4447.49
Amentum Holdings Ord ShsUSD21.04+0.09+0.4320.8921.5020.8021.68
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD109.28-0.39-0.36108.05119.00109.05110.85
AmerescoUSD25.44-0.06-0.2225.0027.5825.2826.73
AMERICA MOVIL ADR REP 20 S.USD23.54-0.10-0.4022.3625.8323.4723.86
American Assets Trust REIT.USD22.81+0.21+0.9122.7525.6822.6122.94
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.67+0.32+1.9316.3116.9116.6017.00
AMERICAN ELECTRIC POWER OR.USD126.27-0.08-0.06126.10127.00125.23127.43
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD339.94+1.42+0.42338.75343.22338.41345.20
AMERICAN FINANCIAL GROUP O.USD143.23-2.36-1.62132.00159.02142.81146.21
American Homes 4 Rent REIT.USD34.34+0.67+1.9834.0634.5733.8434.37
American International Gro.USD75.71-0.41-0.5475.7076.4275.5676.80
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD89.21+0.30+0.3388.8589.7788.7090.21
AMERICAN TOWER CORP.USD174.52+2.19+1.27174.05175.09172.62175.76
AMERICAN WATER WORKS ORDUSD138.73+2.46+1.81138.51139.51136.30139.36
American Well Corp.USD12.34+0.14+1.1512.1215.0011.9012.67
AMERICAS GOLD AND SILVER O.USD5.37+0.42+8.484.975.915.145.50
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD559.76-2.36-0.42558.28569.38558.88571.10
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD156.01-3.56-2.23156.00162.31155.56163.25
Amprius Technologies Ord S.USD10.63-0.09-0.7910.6311.1210.2510.83
AMTD Digital 5 American De.USD1.71+0.05+2.711.551.861.651.71
ANGLOGOLD ORDUSD108.56+10.61+10.83108.54109.33103.07108.81
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD78.14+0.71+0.9277.9778.6077.4478.65
Annaly Capital Management .USD23.75+0.35+1.4723.5423.9023.5123.91
Annovis Bio Ord ShsUSD1.85+0.05+2.501.832.021.791.90
Antero Midstream Ord ShsUSD22.43-0.27-1.1721.2123.3522.2922.87
Antero Resources Aktie USD37.07+0.03+0.0737.0537.6536.9937.73
Aon Ord Shs Class AUSD348.57+5.37+1.56344.34351.19341.75352.84
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.63+0.01+0.192.352.932.612.65
APOLLO COMMERCIAL REAL EST.USD6.91+0.09+1.326.757.066.856.98
Apollo Global Management O.USD133.63+0.34+0.26132.76147.88132.53135.94
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.36+0.29+1.7715.9616.7516.1516.45
Applied Industrial Technol.USD346.2-8.1-2.29332.0382.1346.1356.6
AptarGroup Ord ShsUSD132.8800+1.1500+0.87132.6000133.6500132.2850134.3799
Aptiv Ord ShsUSD48.94+0.34+0.7048.6849.4448.5149.56
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.17+0.27+5.515.125.314.965.26
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD74.61+2.61+3.6368.2383.2271.7874.61
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.46+0.14+2.146.446.456.176.47
Archer Daniels Midland Akt.USD80.75-1.18-1.4480.0182.0180.6483.05
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD30.43+0.92+3.1221.5031.7530.0431.28
Ares Commercial Real Estat.USD4.71+0.08+1.734.155.124.694.78
ARGAN ORDUSD528.01-25.02-4.52527.68577.50513.58557.20
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.USD19.63+2.04+11.6019.6120.1418.7119.88
ARISTA NETWORKS INC. USD186.45-6.73-3.48187.35187.99184.51195.50
Arlo Technologies Ord ShsUSD13.57+0.19+1.4213.3013.8413.2113.65
ARMOUR Residential REIT Or.USD16.49+0.11+0.6416.3116.6716.3616.54
ARROW ELECTRONICS ORD SHSUSD205.50-8.01-3.75198.95205.80204.14215.10
ARTHUR J GALLAGHER ORDUSD257.57+9.21+3.71252.95262.67249.11260.28
Artisan Partners Asset Man.USD42.52+0.85+2.0336.5846.7741.9242.76
Asana IncUSD9.58+0.42+4.598.779.589.309.77
ASE Industrial Holdings Co.USD35.73-0.69-1.8835.6736.0135.4237.45
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.34+0.08+2.452.983.473.253.36
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.46-0.13-2.245.465.645.445.68
ASSURANT ORDUSD278.44-1.63-0.58275.12282.81278.28282.86
ASTRAZENECAUSD164.94+4.84+3.02164.37166.30162.00165.91
At Home Group Inc.USD--
AT&T Inc. USD25.13+0.23+0.9224.9225.3724.8525.48
Atento Ord ShsUSD22.14-1.10-4.7320.2525.0021.0224.32
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD93.45+0.01+0.0192.9693.7693.4393.70
Atlas Crest Investment Ord.USD9.45-0.06-0.639.4311.889.339.55
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD171.32+0.81+0.48170.88172.24170.39172.17
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD22.40+0.43+1.9621.0023.8821.7522.54
AUTOZONE ORDUSD3 077.93+4.73+0.153 052.003 140.203 076.633 160.00
AVALONBAY COMMUNITIES REITUSD184.09+0.18+0.10180.27186.24
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD13.98+0.65+4.8412.5613.9413.5114.11
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD183.14+5.43+3.05182.64184.21176.40184.48
Avient Ord ShsUSD44.28+0.82+1.8843.8744.7843.9844.83
AVINO SILVER AND GOLD MINE.USD7.58+0.75+10.986.958.217.177.62
Avista Ord ShsUSD38.35-0.08-0.2138.1744.5038.3239.09
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD2.94-0.02-0.683.023.792.823.04
Axalta Coating Systems Ord.USD36.28+0.86+2.4135.9336.6535.9736.51
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD96.08-1.58-1.6295.6596.9396.0098.80
Azul SAUSD7.63-0.08-1.043.098.807.607.90
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.55+0.10+2.903.413.673.503.59
B2GOLD ORDUSD5.28+0.30+5.925.285.295.215.42
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD130.9+5.0+3.99130.5131.8127.0131.2
Baker Hughes Co.USD64.48+0.04+0.0664.1065.5063.9765.18
Bakkt Holdings IncUSD7.71+0.78+11.267.717.886.717.82
BALL ORDUSD--
Banc of California Inc.USD18.93-0.37-1.9218.7219.1518.8819.41
Banco BBVA Argentina ADRUSD14.49-0.27-1.8314.5015.9214.3415.06
BANCO BILBAO VIZCAYA ARGEN.USD28.55-0.24-0.8326.0731.5428.5228.93
Banco BradescoUSD3.06+0.02+0.493.063.333.053.15
Banco Macro ADR Representi.USD75.18-0.90-1.1875.5077.4173.9677.48
BANCO SANTANDER BRASIL ADR.USD5.57-0.04-0.635.506.395.545.69
BANCO SANTANDER CENTRAL HI.USD14.14-0.10-0.7014.0614.4014.0914.34
Bank Amer DS Repstg 1 1000.USD16.31+0.31+1.9414.6417.8616.0516.30
Bank of AmericaUSD63.19-1.05-1.6363.2563.3462.9864.43
Bank of Hawaii Ord ShsUSD77.81-1.27-1.6174.0287.9277.5979.42
BANK OF MONTREAL ORDUSD175.76-6.82-3.73175.50201.96175.57184.26
Bank of Nova ScotiaUSD87.72-2.41-2.6784.0096.4287.6890.99
Bank of NT Butterfield & S.USD59.12-2.40-3.8957.0062.5559.0161.64
BARCLAYS ADR REP 4 ORDUSD26.87-0.51-1.8525.8129.8626.8227.48
BARK Ord ShsUSD10.52+0.42+4.168.2412.8910.1310.72
BARRICK GOLD ORDUSD45.57+3.73+8.9143.0046.0043.2145.92
BARRICK GOLD ORDUSD9.15+0.14+1.559.1110.039.089.38
BARRICK MINING ORDUSD45.14+3.05+7.2545.1445.1943.9845.61
Bath And Body Works Ord Sh.USD19.67-0.38-1.8719.5119.8819.6620.82
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD6.88-0.05-0.726.526.906.727.08
Bausch Lomb Ord ShsUSD17.43+0.39+2.2914.6419.5317.2617.77
BAXTER INTL ORDUSD26.67+0.73+2.8126.3229.0925.8726.75
BAYTEX ENERGY ORDUSD4.74+0.06+1.184.715.214.704.84
BCE Ord ShsUSD23.70+0.34+1.4621.5923.7523.4423.77
Beazer Homes USA Inc.USD33.21+0.10+0.2930.1937.9833.1333.34
BECTON DICKINSNUSD187.67+6.90+3.82184.55204.07181.52187.96
Berkshire Hathaway Inc. BUSD499.84-3.12-0.62500.20500.90499.41507.07
BERKSHIRE HATHWAY CL A ORDUSD752 740.08-859.92-0.11--749 451.08760 153.66
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD89.22+1.95+2.2388.1890.1687.6190.26
Beta Technologies Ord Shs .USD26.4000-0.3600-1.3524.000028.660025.821127.4200
BHP Billiton LimitedUSD92.28+3.19+3.5891.0093.0091.3793.83
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.18+0.06+1.763.183.193.053.20
Bill com Holdings Ord ShsUSD47.78-1.39-2.8348.7650.0047.0449.97
Bio Rad Laboratories Inc.USD364.08+11.39+3.23355.70372.61352.70367.95
BIOHAVEN ORDUSD14.13+0.56+4.1313.3715.6713.7614.44
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD36.14-1.09-2.9336.1539.7836.1137.66
BitGo Holdings Ord Shs Cla.USD6.23+0.84+15.586.206.475.436.55
BitMine Immersion Technolo.USD20.2200+1.9400+10.6121.530021.620018.370020.8950
Black Hills Corp.USD73.17+0.02+0.0365.5480.5472.5973.83
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.60+0.01+0.0714.2015.9314.5614.72
BLACKBERRY ORDUSD8.33-0.25-2.918.358.408.188.65
BlackRock Ord ShsUSD1 158.88+4.53+0.391 144.081 170.001 155.101 181.68
BLACKSKY TECHNOLOGY CL A O.USD27.90-1.04-3.5927.5828.1126.9029.09
Blackstone Group Ord Shs C.USD145.11+4.52+3.22145.30146.50141.71146.87
Blackstone Mortgage Trust .USD14.47+0.29+2.0514.3214.6014.3014.78
Blend Labs Ord Shs Class AUSD1.50+0.05+3.101.441.681.441.55
Block IncUSD80.94+1.51+1.9081.0681.2779.3881.83
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD206.38-2.63-1.26207.40207.87200.09212.56
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.33-0.09-0.7511.2412.4111.3211.53
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD11.78+0.19+1.6011.3111.8411.5511.95
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD222.20-0.86-0.39222.30222.50220.20224.20
Boise Cascade Ord ShsUSD83.12+2.94+3.6682.6883.8281.0083.94
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.64--0.480.590.690.610.64
Boot Barn Holdings Ord ShsUSD169.04+10.95+6.93168.53170.00159.41169.23
Booz Allen Hamilton Holdin.USD78.85+3.09+4.0874.1479.0075.5680.40
BORGWARNER INC (BWA)USD66.23-1.72-2.5365.8266.8465.9968.75
Borr Drilling Ltd.USD4.40-0.03-0.684.354.444.374.53
Boston Beer Company Inc.USD186.98+8.33+4.66186.49188.07180.17189.08
Boston Omaha Ord Shs Class.USD13.77-0.13-0.9411.7115.6313.7113.98
BOSTON PPTY STKUSD67.21+1.02+1.5466.8267.8266.6968.77
BOSTON SCIENTIFIC DL-01USD52.03+1.56+3.0952.0052.2050.6652.56
BOX CL A ORDUSD33.14+0.70+2.1432.6133.6032.6633.53
BOYD GAMING ORDUSD82.70+0.22+0.2682.4883.3682.4583.40
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD43.74+0.33+0.7643.6043.9943.6244.23
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.06+0.01+0.242.042.242.052.07
Brandywine Realty Trust RE.USD3.09+0.11+3.522.873.313.003.09
Brasilagro - Cia Bras de P.USD3.63+0.05+1.403.503.903.553.64
BRASKEM ADR REP 2 CL A PRFUSD2.03+0.06+2.792.022.221.972.20
BRC Ord Shs Class AUSD0.815-0.007-0.850.8000.9430.8060.871
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD4.91+0.06+1.134.395.384.874.98
Brinker International Inc.USD233.39-2.27-0.96232.50237.30230.85240.35
Bristol-Myers Squibb Co.USD67.62+1.57+2.3766.3067.7566.6168.64
BRITISH AMERICAN TOBACCO A.USD55.98-0.40-0.7155.8556.5555.6656.21
Brixmor Property Group REI.USD29.73+0.11+0.3729.5529.9829.5029.82
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD176.04+6.18+3.64173.71176.47170.18177.51
Brookfield Asset Managemen.USD52.65+1.18+2.2952.2553.0051.4953.31
Brookfield Infrastructure .USD40.08+1.08+2.7739.6440.6139.3040.12
Brookfield Infrastructure .USD39.48+1.16+3.0338.3841.2238.6139.50
Brookfield Ord Shs Class AUSD42.16+0.03+0.0642.1642.2942.0942.81
Brookfield Renewable CorpUSD34.07+0.55+1.6433.0037.4333.7034.26
Brookfield Renewable Partn.USD33.54+0.74+2.2633.2833.9233.0433.70
Brooklyn ImmunoTherapeutic.USD8.87-0.12-1.288.179.598.819.09
Brooks Automation Ord ShsUSD--
Brown & BrownUSD71.50+2.13+3.0770.3872.6869.4372.23
BROWN FORMAN CL B ORDUSD28.40+1.25+4.6027.2128.5527.3828.73
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD34.01+0.81+2.4233.9935.9033.5035.04
Build A Bear Workshop Ord .USD39.60+2.16+5.7639.2640.0137.6340.00
Builders FirstSource Ord S.USD72.56+4.94+7.3172.2772.9569.3873.04
Bullish Ord ShsUSD26.90+2.28+9.2627.0127.6324.9028.33
Bunge Global Ord ShsUSD114.02-0.34-0.30114.00116.47113.78116.06
Butterfly Network Ord Shs .USD9.18+0.18+1.948.929.929.029.49
BWX Technologies Ord ShsUSD162.21-2.80-1.70162.15163.00158.72165.36
C3 ai Ord Shs Class AUSD10.39+0.52+5.2210.1610.389.7410.42
Cadre Holdings Ord ShsUSD34.13+0.68+2.0233.6540.8733.1934.37
CAE Ord ShsUSD25.98-0.04-0.1525.1130.3925.6926.25
Caledonia Mining Ord ShsUSD24.39+1.32+5.7222.2224.9923.9424.83
California Water Service G.USD49.93+0.07+0.1447.0055.7949.8250.42
CALIX NETWORKS ORDUSD40.55+1.39+3.5539.1440.9938.9140.74
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD108.41+1.13+1.05107.98109.13107.52109.20
CAMECO CORP.USD97.98+1.95+2.0397.0098.4996.6698.77
CAMECO CORP.USD82.41-2.60-3.0683.7683.9382.4182.41
CAMECO CORP.USD2.37-0.01-0.212.352.582.362.38
Campbell Soup Ord ShsUSD23.81+0.95+4.1623.7123.9222.8424.26
Camping World Holdings Ord.USD6.79+0.49+7.786.227.406.396.86
Canadian Imperial Bank of .USD117.86-3.78-3.11117.00132.52117.73122.90
Canadian National Railway .USD127.69+1.14+0.90124.00129.22126.84129.01
Canadian Pacific Kansas Ci.USD94.45+0.77+0.8293.9695.1993.5795.86
Cango American Depositary .USD1.71+0.08+4.911.571.951.631.80
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD220.70-0.77-0.35219.28222.99220.11224.61
Capri Holdings Ord ShsUSD14.40-0.02-0.1414.0414.8914.1814.67
CARDINAL HEALTH ORDUSD234.77-0.21-0.09233.78257.00232.34238.15
CareTrust Reit Ord ShsUSD39.83+0.53+1.3538.8742.1639.3239.86
Carlisle Companies Ord ShsUSD365.74+10.63+2.99328.94395.90356.99369.30
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD58.93+1.53+2.6757.6465.0757.7359.77
Carnival Corp.USD26.70-0.57-2.0926.6027.0026.6327.61
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD34.4350+0.0850+0.2534.000035.030034.170035.0100
Carrier Global Ord ShsUSD61.20-0.23-0.3760.9661.7760.7662.41
Carters Ord ShsUSD37.23-0.33-0.8936.9337.6036.9538.03
Carvana Co.USD70.44+5.44+8.3770.2170.6965.6971.18
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.USD816.02-24.85-2.96817.00825.00805.68848.94
Cava Group Ord ShsUSD71.60+3.36+4.9271.5778.1569.5973.58
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD281.98-9.01-3.10281.11295.00273.36295.75
CBRE Group IncUSD155.08+7.78+5.28150.86155.83148.32156.55
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD49.51-0.09-0.1745.0452.2249.3950.45
Celanese Ord ShsUSD46.25+1.60+3.5845.9746.6845.0846.85
Celestica Ord ShsUSD301.45-9.14-2.94303.52305.00292.50314.26
CEMEX ADRUSD10.68+0.02+0.149.7511.9710.6410.94
Cenovus Energy AktieUSD32.47-0.05-0.1532.4232.9732.4133.11
Centene Ord ShsUSD64.70-0.52-0.8058.7966.0564.2665.70
CenterPoint Energy Ord ShsUSD40.41-0.13-0.3236.8644.3940.3541.53
Centerra Gold Ord ShsUSD22.61+1.38+6.5022.6525.1822.2623.14
Central Puerto SAUSD12.88+0.11+0.8611.6914.9012.8213.15
CENTRUS ENERGY CL A ORDUSD183.63+7.93+4.51182.84184.99174.01185.63
Century Communities Inc.USD70.83+1.47+2.1261.5479.9368.6773.58
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD119.01-0.71-0.59118.86119.53118.93123.88
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.84+0.27+4.765.636.115.535.87
Charles Schwab DS Each Rep.USD16.93+0.23+1.3816.0017.0016.7616.97
CHARLES SCHWAB ORDUSD110.89-0.80-0.71110.89112.00110.54112.08
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD13.27+0.30+2.2711.1614.6512.9413.36
CHEGG INC.USD0.77+0.01+0.710.690.860.750.80
Chemed Corp.USD536.64+7.41+1.40420.19536.62529.03536.72
CHEMOURS ORDUSD15.91+0.49+3.1815.6616.0915.6216.31
CHENIERE ENERGY ORDUSD274.24+0.46+0.17260.00274.30271.55275.50
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD67.56-1.16-1.6961.7368.0067.1069.38
Cherry Hill Mortgage Inves.USD2.93+0.02+0.522.662.942.902.98
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD205.77+1.81+0.89205.13205.80204.26207.68
Chewy Inc.USD24.01+0.97+4.1923.8824.5023.1124.18
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 .USD4.54-0.59-11.504.644.974.305.10
China Yuchai International.USD43.34-2.29-5.0239.0544.0542.9345.85
Chipotle Mexican Grill Inc.USD34.66+1.30+3.8834.5435.0133.6035.35
ChowChow Cloud Internation.USD0.3887+0.0075+1.970.32290.38720.36430.3970
Chubb Ord ShsUSD341.03-4.26-1.23340.00345.73340.69348.45
Church And Dwight Ord ShsUSD98.99-0.14-0.1498.6999.6298.91101.24
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.89-0.02-1.860.820.920.870.92
CIENA CORP.USD400.27-5.27-1.30400.00404.50392.67415.50
Cigna Corp.USD277.40-1.10-0.40277.49282.57276.91282.75
Cinemark Holdings Ord ShsUSD37.32+0.62+1.6833.0938.1536.8037.85
CION Investment Ord ShsUSD7.310-0.010-0.147.0708.4107.3107.445
Circle Internet Group Ord .USD78.59+6.86+9.5680.4580.6073.6981.22
Citigroup Inc.USD132.90-4.76-3.45133.15133.40132.35137.79
Citizens Financial Group O.USD70.75-2.71-3.6964.4276.8470.6573.90
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD325.48+5.98+1.87281.67325.29318.92326.73
Clear Secure Inc.USD44.33-0.29-0.6444.0350.0444.1445.27
CLEARSIGN COMBUSTION ORDUSD4.40-0.34-7.174.395.384.294.77
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD33.67+0.56+1.6833.0034.3233.1833.80
Cleveland Cliffs Ord ShsUSD11.17-0.72-6.0211.0911.1010.9812.39
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.170+0.030+0.962.7503.6103.0603.190
CLOROX ORDUSD107.91+2.36+2.24103.75118.06106.41108.68
Cloudera Ord ShsUSD--
Cloudflare Inc.USD291.83-9.53-3.16292.20294.99285.72301.66
CMB.TECH ORD SHSUSD17.86+0.37+2.1217.6518.0017.7417.99
CMS ENERGY ORDUSD70.62-0.44-0.6270.0473.0170.4971.64
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.83-0.17-2.835.836.785.706.19
Cnx Resources Ord ShsUSD35.82+0.45+1.2732.5236.3935.1736.11
Coca-Cola Co.USD90.37+1.55+1.7590.2890.5088.5990.76
COCA-COLA FEMSA ADR REP 10.USD113.20+3.61+3.29112.85113.94110.24114.07
COEUR D ALENE ORDUSD20.93+2.42+13.0521.0821.1119.5921.33
Cohen & Steers Quality Inc.USD12.42+0.11+0.8911.4413.4012.3412.45
Cohen and Steers Infrastru.USD27.10-0.07-0.2627.0729.2427.0727.27
Colgate PalmoliveUSD90.87-0.59-0.6590.7391.3890.7392.92
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD17.69-0.11-0.6215.4822.1117.5818.40
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 696.57-42.51-2.441 695.0017241 631.501 750.87
Commercial Metals Co.USD68.20-2.78-3.9268.0071.7566.1372.59
COMPANHIA ENERG ADR REPG O.USD1.94+0.04+1.841.911.941.921.96
Compania Cervecerias Unida.USD11.83+0.28+2.429.4514.0111.6811.90
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.USD3.44+0.01+0.293.073.833.373.54
COMSTOCK RESOURCES ORDUSD13.54-0.12-0.8813.5013.8013.4714.00
CONAGRA FOODS ORDUSD16.23+0.71+4.5416.1616.3915.5616.42
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD51.29+2.03+4.1229.2761.7449.9852.20
ConocoPhillipsUSD130.63+0.91+0.70129.75130.89129.86132.38
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD108.02-0.25-0.23107.44109.12107.56109.79
CONSTELLATION BRANDS USD133.51+2.51+1.92131.59134.00130.79133.95
CONSTELLIUM SE CL A ORDUSD26.53-1.46-5.2226.5526.8926.3928.89
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD129.89+0.43+0.33129.78142.01128.80130.44
Core Laboratories Ord ShsUSD12.64+0.12+0.9610.0614.1112.5312.83
Core Scientific Tranche 1 .USD11.98-0.16-1.3211.5118.2211.5012.50
Core Scientific Tranche 2 .USD18.66-0.19-1.017.5029.9618.3318.33
Corebridge Financial Ord S.USD32.57-0.55-1.6629.0737.9932.5333.60
CORECIVIC ORDUSD31.98-0.43-1.3129.1132.2331.0132.53
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD152.52-7.38-4.62153.25153.80150.70161.16
Corpay Ord ShsUSD406.92+0.10+0.02401.13414.07406.12414.16
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD78.57+0.66+0.8578.2578.9778.4079.48
Costamare IncUSD15.12+0.19+1.2713.7516.8015.0215.24
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD3.05+0.31+11.312.782.952.793.09
Coupang Ord Shs Class AUSD16.68+1.10+7.0616.2516.7515.7416.72
Coursera Ord ShsUSD5.85+0.16+2.725.505.905.605.88
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 CompanyUSD13.43+0.48+3.6713.2013.4513.0513.43
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.USD94.78+1.53+1.6494.7596.0093.4696.10
Crown Castle International.USD74.65+0.62+0.8473.8876.5273.9575.49
Crown Holdings Ord ShsUSD116.95+0.09+0.08107.50118.58116.54118.44
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD28.82-0.08-0.2818.3935.0028.8030.14
CS Disco IncUSD4.36-0.06-1.363.574.884.354.49
Csquare Ord ShsUSD20.3700-1.1400-5.3018.200022.430019.950021.7950
CSW Industrials IncUSD328.5-3.5-1.07325.0355.0327.7340.2
CTO Realty Growth Ord ShsUSD22.02+0.16+0.7320.0423.9521.8422.03
CubeSmart REIT Ord ShsUSD41.47+0.51+1.2541.1341.8041.3241.76
Cullen Frost Bankers Ord S.USD164.63-2.70-1.61148.40173.23163.83167.81
CULP INCUSD3.27-0.09-2.683.003.673.243.42
CUMMINS ORDUSD608.14-12.67-2.04608.00610.60603.00621.45
Curbline Properties Ord Sh.USD29.96-0.04-0.1324.5432.9429.7330.19
Curtiss Wright Ord ShsUSD673.02-22.65-3.26673.00710.00668.84704.78
CVR Energy Ord ShsUSD36.68+0.02+0.0535.5937.7136.1937.30
CVS HEALTH ORDUSD93.64-1.27-1.3493.7094.1093.2695.91
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD151.88+6.20+4.26150.03153.20148.78154.40
D Wave Quantum Ord ShsUSD19.32-0.21-1.0819.4419.5318.9319.75
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.3050+0.4650+7.965.64006.94006.11006.3750
DANA HOLDING ORDUSD30.80+0.01+0.0227.6633.6530.7431.47
Danaher Ord ShsUSD211.77+12.19+6.11211.21211.98202.91212.19
Danaos Ord ShsUSD147.51+2.21+1.52147.09148.54145.32147.73
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD14.07+0.18+1.3013.6314.0913.5214.08
DARDEN REST STKUSD221.89+3.03+1.38220.62225.56220.44226.75
Darling Ingredients Inc.USD66.92-1.42-2.0867.0067.5266.5768.77
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD91.57+2.06+2.3091.5492.1089.9892.20
DEERE ORDUSD580.74-7.98-1.36577.55580.42579.31596.06
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD54.49+0.75+1.4053.4054.7953.4054.74
Dell Technologies Ord Shs .USD437.35-31.30-6.68443.09443.55427.54471.75
Delta Air Lines Inc.USD83.29-2.41-2.8183.5184.0083.0686.72
Deluxe Ord ShsUSD23.61+0.29+1.2223.3223.8323.5823.98
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.23+0.08+2.382.933.493.163.26
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD33.40+0.25+0.7532.9833.3831.2133.49
DEUTSCHE BANKUSD38.03-0.06-0.1637.8041.7337.8838.42
DEVON ENERGY ORDUSD48.19+0.36+0.7546.6049.0047.9348.91
DHT Holdings Ord ShsUSD20.00+0.69+3.5519.7020.3819.3620.08
DIAGEO ADR REP 4 ORDUSD92.88+1.90+2.0991.3096.0090.3693.12
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.45+0.01+2.270.390.450.440.48
DIANA SHIPPING ORDUSD2.65-0.01-0.192.502.692.612.69
Dicks Sporting Ord ShsUSD191.33-0.19-0.10190.93192.17189.08194.55
Diebold Nixdorf IncUSD67.52-1.07-1.5667.0074.0767.1969.19
Digital Realty Pref Shs Se.USD19.2000+0.0600+0.3119.000021.660019.110519.3100
Digital Realty Trust REIT .USD192.36-2.90-1.48192.35193.50188.45197.18
DigitalOcean Holdings Inc.USD116.59-8.66-6.91118.35119.00112.50125.24
DILLARDS CL A ORDUSD615.91+31.31+5.35568.68640.00580.97616.59
DINEEQUITY ORDUSD33.83-1.13-3.2326.4637.5033.6635.90
Direxion Daily Financial B.USD32.08+0.58+1.8431.8832.0930.9232.17
Direxion Daily FTSE China .USD30.02+1.49+5.2129.5630.2829.6530.17
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.41+0.01+0.0713.9914.6814.3614.71
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD62.69+1.59+2.6062.3663.2261.5462.89
Dole Ord ShsUSD13.30+0.38+2.9411.8914.6313.0813.41
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD122.27+1.43+1.18120.97132.38121.73124.09
DOMINION ENERGY ORDUSD68.31-0.30-0.4468.2969.2068.2769.39
Dominos Pizza Inc.USD336.52+0.27+0.08336.60342.00335.47345.82
Donaldson Ord ShsUSD92.90-1.07-1.1492.3793.5092.7894.90
Donnelley Financial Soluti.USD48.72+0.34+0.7047.2651.2848.5250.21
DoorDash Inc.USD220.22+3.87+1.79220.00221.78215.85222.39
Dorian LPG LTDUSD49.62+0.87+1.7749.3449.9748.6450.09
DoubleVerify Holdings Ord .USD13.30+0.03+0.1913.2913.3213.2813.34
Douglas Elliman Ord ShsUSD1.97+0.09+4.521.802.271.891.98
Douglas Emmett REIT Ord Sh.USD11.82+0.25+2.1611.6112.0011.6912.01
Dover Ord ShsUSD202.46-0.60-0.30199.82204.77200.89204.46
Dow Ord ShsUSD31.76+0.57+1.8331.5032.1031.3532.13
Doximity Ord Shs Class AUSD25.77+0.83+3.3125.5925.9924.8125.92
DR REDDYS LABORATORIES ADR.USD12.11-0.04-0.3312.0613.7011.9912.22
DRDGold LtdUSD27.85+3.55+14.6127.8327.9027.0828.07
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD132.58-3.13-2.31129.91135.04131.53136.42
DTE ENERGY ORDUSD139.16-1.05-0.75139.00140.50138.93141.36
Ducommun Ord ShsUSD200.01-4.26-2.09198.00215.00198.80205.20
Duke Energy Ord ShsUSD123.62-0.37-0.30121.30126.15123.00125.11
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD50.26+1.82+3.7649.5050.9948.0751.18
DXC Technology Co.USD10.86+0.36+3.3810.5311.2110.5111.27
Dynatrace Inc.USD49.61+0.35+0.7149.4549.9248.8949.90
Dynex Capital REIT Ord ShsUSD13.34+0.16+1.1813.3313.5013.2413.40
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.84+0.06+1.463.804.193.743.89
EastGroup Properties REIT .USD202.3+0.1+0.06201.7203.5201.4203.8
EASTMAN CHEMICALUSD75.12+2.12+2.9074.9275.8273.4975.75
Eastman Kodak Ord ShsUSD9.73-0.10-0.979.6110.509.6110.01
EATON ORDUSD424.54-6.79-1.57426.17430.00417.22436.95
ECOLAB ORDUSD285.62+5.62+2.01282.94286.77279.10285.78
Ecopetrol ADR Representing.USD17.88+0.20+1.1317.4818.1917.8218.18
EDISON INTERNATIONAL ORDUSD73.44-0.25-0.3472.7074.3572.9175.07
EDWARDS LIFESCIENCES ORDUSD92.30+1.32+1.4589.8893.2391.2793.25
Elanco Animal Health Inc.USD24.49+0.85+3.6022.2326.6824.0024.57
Elastic Ord ShsUSD87.35+2.34+2.7585.3087.9484.5087.96
Eldorado Gold CorporationUSD41.76+3.05+7.8841.3342.4540.8042.28
Element Solutions Ord ShsUSD36.18-1.11-2.9836.0036.5536.0837.87
Elevance Health Ord ShsUSD398.60+0.33+0.08361.23401.66395.35402.87
ELF Beauty Ord ShsUSD99.65+7.14+7.7297.5099.5594.56100.69
ELI LILLY ORDUSD1 280.52+54.79+4.471 279.001 282.001 240.541 292.65
Ellington Financial Ord Sh.USD13.72+0.11+0.8113.4613.8513.6713.82
Embotelladora Andina ADR R.USD24.11-0.02-0.0921.7728.3323.8026.06
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD36.62+0.37+1.0318.3154.9336.4936.75
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD805.10-19.43-2.36807.25811.00793.84830.50
Emergent BioSolutions Ord .USD4.88+0.22+4.724.545.374.744.92
EMERSON ELECCOUSD157.61-0.17-0.11155.86159.00157.18159.70
Empire State Realty Trust .USD4.87+0.17+3.514.355.734.704.92
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD50.26-1.13-2.2050.2551.1049.9751.66
Encore Energy Ord ShsUSD1.08+0.01+0.931.081.161.071.11
Endava LtdUSD3.12+0.12+3.833.103.202.993.16
ENDEAVOUR SILVER ORDUSD10.99+1.33+13.7210.9911.9110.3011.00
Energizer Holdings Inc.USD21.73-0.30-1.3621.6121.8821.6622.76
Energy Focus Inc.USD2.72-0.27-9.032.723.032.633.02
ENERGY FUELS ORDUSD14.86+0.77+5.4614.5914.9914.4115.05
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.87+0.22+5.893.544.143.503.98
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD55.98+0.05+0.0949.7561.9455.8156.39
Ennis Ord ShsUSD22.34-0.19-0.8422.1722.5322.2622.94
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD107.97-0.11-0.10106.90109.12107.32109.28
Enterprise Products Partne.USD38.12-0.52-1.3538.1038.2938.0438.75
ENTRAVISION COMMS A ORDUSD8.43+0.01+0.068.128.668.338.70
Envela Ord ShsUSD--
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD149.55+0.85+0.57146.61151.50148.75151.53
EPAM SYSTEMS ORDUSD107.55+7.30+7.28107.37108.2899.81108.86
EPR Properties REIT Ord Sh.USD60.62+0.25+0.4161.0766.0060.0161.00
EQT ORDUSD53.65+0.51+0.9653.4654.2753.2454.05
Equinor ASAUSD42.05+0.21+0.4938.3045.7541.9142.62
EQUINOX GOLD ORDUSD12.69+1.26+11.0511.5613.7812.0612.71
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD63.66-2.31-3.5063.7363.80
Ero Copper CorpUSD34.10+1.13+3.4333.6034.3333.5134.64
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD78.90-0.07-0.0978.4099.3277.7080.81
ESS TECH ORDUSD0.69+0.03+4.580.590.730.650.72
Essential Properties Realt.USD31.11+0.31+1.0130.8431.3430.8331.38
Essential Utilities Ord Sh.USD41.08+0.73+1.8040.7941.4340.3041.30
ESSEX PROPERTY REITUSD287.40+3.69+1.30287.19288.68284.56288.25
Estee Lauder Ord Shs Class.USD98.05+13.78+16.3597.5098.2093.5099.82
Ethan Allen Interiors Inc.USD22.65+0.28+1.2323.6425.0022.3622.73
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.68+0.03+1.132.402.712.592.71
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD298.51-0.15-0.05284.72310.00297.62305.93
Everest Reinsurance Group .USD364.01-3.37-0.92360.00368.13362.74371.21
Evergy Ord ShsUSD83.58+0.16+0.1982.8284.4483.2184.56
EVERSOURCE ENERGY ORDUSD71.98-0.24-0.3370.1774.4771.5472.88
Everus Construction Group .USD129.50+0.31+0.24109.74144.80123.99131.21
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD38.18+1.02+2.7434.8840.0036.7438.21
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD147.91+0.99+0.67146.46149.46147.56149.97
Exxon Mobil Corp. USD164.81-0.75-0.45164.55164.80164.66168.21
Exzeo Group Ord ShsUSD16.0300-0.1100-0.6813.560016.960015.606416.2699
F&G Annuities and Life Ord.USD23.59-1.96-7.6723.8126.5823.5525.70
FABRINET ORDUSD454.8200-27.7700-5.75456.5000459.5000448.7900496.9489
Factset Research Systems I.USD298.13+12.72+4.46295.00303.00285.45302.67
Fair Isaac Ord ShsUSD1 161.59+83.47+7.741 161.591 166.391 089.411 176.10
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.03+0.09+0.918.9210.029.9410.04
Fastly Inc.USD23.66-2.93-11.0223.6624.8723.5226.87
Federal Agricultural Mortg.USD226.93-2.20-0.96185.00364.38226.54231.25
Federal REIT OrdUSD117.57+0.09+0.07117.13118.17117.18118.54
Federated Hermes Ord Shs C.USD63.98+0.09+0.1462.7865.0663.6164.87
FedEx Freight Holding Comp.USD138.0850-1.1450-0.82137.0000144.6500138.0400145.2600
FEDEX ORDUSD328.39+0.01-322.33338.00327.06338.04
FERRARI ORDUSD425.18+12.74+3.09388.90425.98413.43425.25
Fidelity National Financia.USD48.43-0.04-0.0847.7353.4548.3949.33
FIDELITY NATIONAL INFORMAT.USD40.68-0.27-0.6640.7941.7540.6442.21
Figma Ord ShsUSD26.8+0.8+3.0026.226.726.127.3
FIGS Ord Shs Class AUSD14.49+0.33+2.3313.8015.1914.0214.53
FinVolution GroupUSD4.42+0.04+0.914.404.814.354.45
First American Financial O.USD72.76+0.31+0.4271.8473.8172.7474.21
First Horizon National Cor.USD24.87-0.95-3.6824.4725.2724.7725.84
First Industrial Realty Tr.USD62.7900+0.4200+0.6762.350063.120062.330062.9000
FIRST MAJESTIC SILVER ORDUSD20.84+2.36+12.7721.0021.1519.7020.88
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD47.26-0.02-0.0446.7347.7046.8047.71
FirstMark Horizon Acquisit.USD10.04-0.04-0.409.1410.1510.0410.04
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD9.28+0.41+4.628.8010.188.999.41
Flagstar Financial IncUSD13.70-0.13-0.9013.5514.1313.5613.90
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD32.47+1.37+4.4131.8532.4831.5533.26
FLEXION THERAPEUTICS ORDUSD24.9650+0.0848+0.3420.030031.160024.930025.0000
Floor & Decor Holdings Inc.USD57.43+1.38+2.4657.1257.8457.0659.00
Flotek Industries IncUSD25.15-1.87-6.9225.0525.6724.9627.30
FLOWERS FOODS ORDUSD7.47+0.09+1.156.777.957.377.53
Flowserve Ord ShsUSD77.88-0.92-1.1673.2181.0776.3479.22
Fluor Corp.USD54.0750+0.6550+1.2353.660054.620052.310054.0800
Flutter Entertainment Ord .USD99.20+6.31+6.7995.96103.4992.98100.65
FMC CorpUSD10.81+0.69+6.7710.5011.0910.2911.10
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.50+0.57+4.0914.4014.5114.0514.50
FORESIGHT AUTONOMOUS HOLDI.USD1.17-0.03-2.501.111.571.101.24
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD29.44+0.79+2.7629.1229.7029.0129.92
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.24+0.23+0.4150.1581.4955.8156.61
Fortive Ord ShsUSD58.91-0.54-0.9158.0259.8758.8760.35
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD11.64+1.19+11.3911.3011.6411.1111.72
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 ShsUSD20.13+0.50+2.5520.0120.3819.8420.56
Franklin ResourcesUSD33.99-0.01-0.0133.5234.4233.8434.54
FREEPORT MCMORAN COP & GLD.USD69.09+2.77+4.1869.5469.7167.2669.86
Fresenius Medical Care ADR.USD23.86+0.30+1.2721.7229.3023.7124.04
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD44.53-1.49-3.2438.7544.5344.5146.60
Frontline PlcUSD44.44+0.94+2.1543.8444.3243.9045.17
FS KKR Capital Ord ShsUSD12.06+0.15+1.2610.8913.3011.9712.11
FTC Solar Ord ShsUSD2.24+0.06+2.752.042.652.152.37
FuboTV Inc.USD10.35+0.36+3.559.9010.359.8510.49
Fury Gold Mines Ord ShsUSD0.64+0.04+6.720.600.660.600.65
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD5.71+0.05+0.885.086.245.585.80
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.67+0.15+4.263.424.103.543.77
Galiano Gold Ord ShsUSD2.210+0.180+8.872.0502.4302.1102.245
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD18.03+0.08+0.4218.0418.1417.9218.23
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD295.70-1.74-0.59295.17296.76295.61307.10
Garrett Motion Ord ShsUSD27.15-0.76-2.7227.0528.2527.0128.33
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.2200-0.9100-3.3525.610026.770026.080027.6650
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD1.985+0.055+2.851.8202.0601.9102.050
GE Vernova LLCUSD986.89-17.64-1.76988.00990.63963.761003
GEE Group Inc.USD0.25+0.01+4.040.230.280.230.25
Generac Holdings Inc.USD210.62-0.94-0.44204.65216.69203.08212.60
GENERAL DYNAMICS ORDUSD392.43-1.05-0.27392.34394.00391.47396.92
General Electric Co.USD356.40-18.69-4.98356.88357.73355.98374.56
GENERAL MILLS ORDUSD40.00+1.92+5.0339.7540.1638.3140.10
General Motors Co.USD84.95+1.24+1.4881.5188.9684.1286.10
Genesco Ord ShsUSD35.05+0.23+0.6623.7836.2234.8735.73
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1600+0.0080+5.260.15550.17020.15550.1614
Genius Sports Ord ShsUSD7.76+0.27+3.606.507.927.397.89
Genmab 10 Sponsored ADR Or.USD34.11+1.15+3.4930.0034.1533.2634.19
Genpact Ord ShsUSD36.42+1.77+5.1133.2940.4834.7437.15
Genuine Parts Co.USD134.54+2.65+2.01121.48136.11132.84135.94
GENWORTH FINANCIAL CL A OR.USD9.92-0.16-1.599.0811.109.9210.19
Geo Group REIT Ord ShsUSD30.67-0.24-0.7827.4632.4730.0831.17
GERDAU SA ADR REPSG 1 PRFUSD4.46-0.22-4.604.414.874.434.79
Getty Images Holdings Ord .USD0.27--0.810.270.290.260.28
Getty Realty REIT Ord ShsUSD33.08+0.09+0.2732.8433.3732.7933.24
GigCapital2 Ord ShsUSD9.97-0.01-0.058.9210.059.979.97
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD57.06+1.30+2.3252.1758.5756.2057.40
Ginkgo Bioworks Holdings I.USD7.70+1.17+17.927.007.746.957.75
Global Business Travel Gro.USD9.46+0.01+0.119.4210.339.459.46
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD50.64-0.11-0.2247.1050.9050.0851.13
GLOBAL PAYMENTS ORDUSD91.73+1.36+1.5090.1592.0690.3892.53
Global Ship Lease Inc.USD43.48+0.26+0.6040.0043.7743.0043.66
GLOBANT ORDUSD39.53+2.22+5.9539.5240.7737.6140.79
Globe Life Inc.USD171.57-6.51-3.66171.28172.37170.92178.15
Globus Medical Ord Shs Cla.USD88.35+1.91+2.2188.3489.7786.9888.89
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD96.83+1.03+1.0896.9097.5395.2899.41
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD43.86+2.94+7.1844.0544.2743.0544.49
GOLD RESOURCE ORD (GORO)USD2.85+0.16+5.952.603.112.752.97
Gold Royalty Corp.USD3.36+0.23+7.353.363.693.223.40
Golden Ocean Group LtdUSD24.33+0.24+0.9921.4726.8123.8624.38
Goldman SachsUSD1 021.66-18.81-1.81102310271 014.501 044.82
Goldman Sachs BDC Ord ShsUSD9.91+0.11+1.129.6510.009.779.91
GOLDMINING ORDUSD1.070+0.050+4.900.9601.1701.0501.080
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD9.81+0.31+3.218.9910.749.469.97
Granite Point Mortgage Tru.USD1.12+0.01+0.451.001.251.101.13
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD5.00+0.14+2.784.365.754.895.10
Green Brick Partners Inc.USD71.33+1.98+2.8663.4078.1570.6672.53
Greenbrier Ord ShsUSD45.52+0.43+0.9545.1145.9945.0945.90
Greif Ord Shs Class AUSD87.65+0.84+0.9787.2188.2187.2289.09
Griffon Corp.USD102.87+1.63+1.6193.06117.76101.68104.29
Grindr Ord ShsUSD15.60-0.36-2.2615.5016.9015.4716.20
Group 1 Automotive Ord ShsUSD263.51+13.50+5.40236.86291.83252.41267.84
Grupo Supervielle ADR Repr.USD7.67-0.05-0.657.098.187.577.84
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD52.91+1.76+3.4452.1552.9251.3552.95
GSX Techedu Inc.USD1.67+0.02+0.911.511.841.651.71
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD46.38-0.25-0.5446.0151.6546.0047.75
H&R Block AktieUSD52.27+1.33+2.6152.1353.0051.0552.87
Haemonetics Corp.USD108.34+3.69+3.53106.07108.50105.01108.50
Hafnia Ord ShsUSD7.90+0.12+1.547.008.407.878.09
Hagerty Ord Shs Class AUSD12.91+0.10+0.7811.9112.8912.7013.01
Haleon PLCUSD9.88+0.16+1.599.0110.009.799.96
Halliburton Co.USD35.03+0.37+1.0734.7336.0034.8135.44
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD41.86+0.50+1.2041.4842.4041.5342.32
HARLEY DAVIDSON ORDUSD27.67+0.44+1.6027.4027.9727.2027.90
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD21.11+1.83+9.4721.2021.3520.5121.17
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD137.57-1.39-1.00134.67140.84137.50140.00
Haverty Furniture Companie.USD28.24-0.10-0.3518.2728.8328.0928.63
Hawaiian Electric Industri.USD11.71+0.15+1.2511.6911.9111.6011.88
Hawkeye 360 Ord ShsUSD21.90+0.01+0.0521.9724.1521.2022.33
HCA HOLDINGS ORDUSD406.92-4.81-1.17406.00410.67406.81422.00
HCI Group Ord ShsUSD183.0-2.1-1.11161.0193.0182.9187.9
HDFC BANK ADR REP 3 ORDUSD23.16-0.01-0.0423.0524.8622.9523.41
Healthcare Realty Trust Or.USD19.33+0.22+1.1317.6721.1419.1519.35
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD20.52+2.57+14.3220.5920.7218.9520.57
HEICO ORDUSD363.46-4.55-1.24322.59401.64363.00370.26
HEICO Ord Shs Class AUSD264.7-4.1-1.53245.0426.2264.4269.0
Helmerich and Payne IncUSD43.77-0.42-0.9543.0444.4543.4844.76
HERBALIFE ORDUSD12.46+0.12+0.9712.2513.7812.3712.94
Hercules Capital Ord ShsUSD16.89+0.24+1.4416.3516.8916.7016.93
Heritage Insurance Holding.USD33.35-0.34-1.0130.1837.8933.2134.09
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD188.83+5.38+2.93186.53191.21184.54189.83
Hertz Global Holdings Inc .USD1.06+0.01+0.951.021.151.021.08
Hewlett Packard Enterprise.USD53.12-2.57-4.6153.3353.4151.5955.94
HEXCEL ORDUSD97.89-3.29-3.2587.57116.1497.63102.31
HF Sinclair Ord ShsUSD94.64-1.06-1.1194.6295.4394.1296.77
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD31.25+0.40+1.3030.9731.5631.0231.59
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD334.72+6.98+2.13334.44336.10328.34335.80
Hims & Hers Health Inc.USD31.09+3.70+13.5130.6830.9027.4131.27
HIPPO HOLDINGS ORDUSD32.66-0.29-0.8822.8735.0032.4933.42
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.USD344.39+6.90+2.04341.78344.96341.42350.40
HONDA MOTOR ADR REP 1 ORDUSD31.90-0.06-0.1731.8431.9631.5132.00
Honeywell InternationalUSD221.73-5.98-2.63221.93225.25221.49227.00
Horace Mann Educators Ord .USD50.38-1.23-2.3846.0880.5250.1552.33
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.43+0.09+0.3523.7325.2024.3724.84
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.15+0.23+1.0022.8423.5422.9623.42
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD68.22+2.46+3.7461.2877.1866.4168.26
Howmet AerospaceUSD283.49-9.16-3.13284.13285.96283.02293.40
HP ORDUSD29.96-0.02-0.0529.5130.1829.8530.64
HSBC HOLDINGS ADR REP 5 OR.USD102.36-0.82-0.79102.00103.60102.04103.85
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD241.83+15.59+6.89238.00242.03224.30243.63
Hudbay Minerals Ord ShsUSD27.46+1.05+3.9627.0029.9827.1528.19
HUMANA AKTIEUSD377.77-4.23-1.11337.46387.70371.50387.61
HUNTINGTON INGALLS INDUSTR.USD311.86-5.75-1.81310.00316.35310.56317.00
HUNTSMAN - HUNUSD10.18+0.13+1.299.3111.1210.1510.52
HUYA ADRUSD2.21-0.05-2.212.182.512.172.28
HYATT HOTELS CL A ORDUSD183.04+4.32+2.42182.30184.25178.98184.35
Hyliion Holdings Ord ShsUSD3.67-0.20-5.053.614.123.593.94
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.74+0.16+9.811.591.921.661.75
IAMGOLD ORDUSD19.73+1.54+8.4719.7219.7919.2020.11
IBM Corp.USD237.18+4.51+1.94237.25237.50230.51238.62
ICICI BK SAUSD29.44-0.20-0.6629.1433.0029.2529.63
Idaho Strategic ResourcesUSD32.7650+2.9550+9.9128.540033.000031.020132.8500
IDEX Ord ShsUSD234.40+0.24+0.10230.63264.85232.43237.11
IHS Markit LtdUSD28.18-0.09-0.3114.1342.3728.1828.39
ILLINOIS TOOL WORKS USD284.25-0.41-0.14280.16288.71283.84289.88
IMAX ORDUSD53.72+3.17+6.2748.5259.1250.0354.28
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.96+0.01+0.342.903.262.933.01
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD12.4700-0.4400-3.4112.450012.840011.990012.8800
INFOSYS TECHNOLOGIES ADR R.USD12.03+0.20+1.6911.5013.2411.7212.23
ING GROUP ADR (ING)USD34.71-0.78-2.2032.6237.6334.5835.43
Ingersoll-RandUSD81.16+0.39+0.4880.1982.2580.5982.10
INGREDION ORD SHSUSD107.18+1.73+1.6491.45121.57105.52107.92
Innovative Industrial Prop.USD56.13+1.01+1.8356.2057.0055.3556.20
Innovex International Ord .USD29.42-0.73-2.4226.9235.3629.2730.79
INPHI ORDUSD--
Insperity Ord ShsUSD51.86-0.47-0.9046.8057.0051.6354.16
Inspire Medical Systems Or.USD61.78+4.40+7.6753.9664.0057.8061.96
Inspired Entertainment Ord.USD6.04+0.09+1.514.827.055.986.12
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD125.31+0.22+0.18125.05125.31125.05125.39
Intercontinental Exchange .USD157.23+1.05+0.67155.00157.65155.00159.64
International Flavors & Fr.USD83.32+2.32+2.8681.2089.0681.4883.97
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD41.06+1.01+2.5240.7541.3540.4841.65
International Seaways Inc.USD99.67+0.90+0.9198.50109.0898.85100.50
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD0.7400-0.0049-0.660.72000.80320.72500.7500
INVESCO LTD USD32.21-0.18-0.5429.1132.6332.0832.80
Invesco Mortgage Capital I.USD7.58+0.11+1.476.867.747.537.63
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD30.21+0.49+1.6529.9530.4529.8630.27
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD43.36-0.76-1.7243.6043.9542.1644.19
Iqvia Holdings Ord ShsUSD249.38+9.35+3.90248.57252.79240.46251.00
Iron Mountain Ord ShsUSD122.08-4.59-3.62122.08122.50120.20129.07
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD61.98+0.66+1.0753.4767.8461.7462.22
ISHARES MSCI PACIFICUSD57.65+0.68+1.1957.3565.8457.4957.75
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.39+0.12+1.587.297.857.367.53
ITT Ord ShsUSD213.58-4.09-1.88212.79214.93211.76219.09
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD20.41+0.41+2.0519.5922.7920.0920.67
JABIL CIRCUIT ORDUSD322.75-15.87-4.69323.00325.01321.62347.24
Jackson Financial Ord Shs .USD130.98-3.88-2.88128.84133.40130.86136.90
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD147.41+4.55+3.18146.92148.12142.62147.84
James Hardie Industries Pl.USD30.21+0.92+3.1227.4232.8529.8630.51
JanOne Ord ShsUSD30.55+0.14+0.4628.3648.7230.3230.97
Janus International Group .USD5.12-0.02-0.294.505.655.095.24
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD53.56-0.28-0.5253.2858.1253.1754.63
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD16.95+0.54+3.2916.3917.0816.5017.00
JM Smucker Ord ShsUSD122.85+4.35+3.67122.44123.22119.39123.00
Joby Aviation Ord Shs Clas.USD7.73+0.08+0.987.467.807.467.75
John Wiley and Sons Ord Sh.USD51.90+0.79+1.5551.6752.4250.4352.05
Johnson & JohnsonUSD273.44+2.33+0.86273.50275.00270.56276.47
Johnson Controls Internati.USD144.91-4.77-3.19142.37147.17144.64149.64
JPMorgan Chase & Co.USD357.26-5.99-1.65357.55358.50355.65363.05
JPMorgan Chase DRC Rep 1 4.USD17.98+0.46+2.6316.0120.3517.5717.99
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.73+0.39+6.076.147.306.356.77
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD58.1900-1.2400-2.0958.300058.880056.830059.6050
Kartoon Studios Inc.USD0.64-0.02-2.480.590.700.630.66
KB HOME ORDUSD56.39+2.42+4.4855.5061.3355.5057.39
KE Holdings ADR Representi.USD17.40+0.53+3.1415.5518.9317.1217.41
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD30.58-0.16-0.5230.5431.0430.4931.20
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.40+0.04+0.399.2911.6610.3610.42
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.17+0.37+1.9418.3819.1518.8819.19
KEYCORP ORDUSD22.11-0.68-2.9821.7422.5022.0022.91
Keysight Technologies Inc.USD319.54-21.46-6.29320.50322.00314.52352.00
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.04+0.13+0.8713.7216.3414.9115.06
KIMBERLY CLARK ORDUSD109.88+2.16+2.01109.51110.31108.33110.10
Kimco Realty REIT Ord ShsUSD24.33+0.11+0.4523.7424.9524.1924.45
Kinder Morgan Inc.USD32.08-0.80-2.4231.8033.6831.7733.06
KINROSS GOLD(KGC)USD29.91+2.79+10.2929.9930.1728.2230.10
Kinsale Capital Group Inc.USD379.57+6.86+1.84368.52389.29375.27385.88
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD26.45+0.01+0.0225.9326.7826.2826.58
KKR AND CO CL A ORDUSD110.43+3.24+3.02107.44112.13108.10113.00
KKR Real Estate Finance Or.USD7.54+0.26+3.506.488.157.397.63
Klarna Group PLCUSD14.7250-0.3350-2.2214.760014.800014.390015.2650
Klaviyo Ord Shs Series AUSD18.22+0.41+2.3018.0018.4217.7218.52
Knife River Ord ShsUSD65.78+0.33+0.5060.0068.0065.6366.99
Knight-Swift Transportatio.USD69.73-1.00-1.4168.6170.8269.4571.85
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD60.05-2.83-4.5053.8068.3859.4363.75
Kohls Ord ShsUSD18.84+0.14+0.7218.6819.2818.5219.22
Korea Electric Power ADR R.USD11.18-0.10-0.8911.0311.3511.1611.28
KraneShares Electric Vehic.USD30.65+0.28+0.9126.5738.6830.3630.80
Kraton Ord ShsUSD--
KROGER ORDUSD56.29-0.06-0.1055.9356.5856.0557.69
KRONOS WORLDWIDE ORDUSD8.17+0.24+3.037.099.718.058.36
KULR Technology Group Ord .USD2.66+0.09+3.312.452.932.522.66
Kyndryl Holdings Incorpora.USD12.38+0.05+0.3712.3012.4312.3512.92
L3Harris Technologies Ord .USD277.21-2.33-0.83277.25282.00276.35281.00
Laboratory Corp. Of AmeriUSD330.59+8.41+2.61329.66331.10323.41331.20
Ladder Capital Ord Shs Cla.USD10.11+0.20+1.979.1610.309.9910.24
Lake Shore Bancorp Ord ShsUSD17.24+0.12+0.7015.7321.0017.1817.24
Lamb Weston Holdings Ord S.USD53.85+1.87+3.5953.6154.2352.3154.12
LANDBRIDGE COMPANYUSD82.13+1.31+1.6282.2392.2678.7282.48
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD46.60+1.13+2.4745.7346.8044.8446.64
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD107.71+4.44+4.29107.18108.54104.54107.74
LEAR ORDUSD124.06+0.16+0.13123.40125.07123.12126.01
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.69+0.33+3.539.009.859.529.74
Leidos Holdings Ord ShsUSD146.33+2.85+1.99144.48148.13142.52147.33
Lemonade IncUSD51.27+1.15+2.2849.8052.0050.1951.50
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD87.29+2.35+2.7786.7089.4786.8189.65
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD22.02+0.01+0.0219.9423.9821.8322.49
LG Display ADR Rep 1/2 Ord.USD3.37+0.07+2.123.163.693.343.42
LGL Systems Acquisition Or.USD26.01-1.19-4.3826.3329.0324.5027.68
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.USD44.65-0.75-1.6543.7844.9144.5946.31
Lifezone Metals Ord ShsUSD4.0450+0.1650+4.253.93004.17003.92004.0750
LIGHTINTHEBOX HOLDING CO L.USD2.90-0.08-2.532.592.942.853.07
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.41+0.08+0.778.2411.0010.3210.64
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD24.1400+0.1800+0.7518.290025.310023.820024.6306
LINCOLN NATIONALUSD43.50-1.58-3.5043.0144.2343.3645.32
Linde PlcUSD481.13+2.43+0.51481.13482.81478.00483.97
Lineage Cell Therapeutics .USD1.090+0.030+2.830.9971.2001.0791.130
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD11.580-0.110-0.9410.58012.73011.52211.840
LITHIA MOTORS INCUSD371.67+15.12+4.24274.66375.73362.37374.79
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.01+0.05+1.523.003.022.933.04
Lithium Argentina AG Ord S.USD6.1850+0.0250+0.416.00006.49005.97506.3600
Live Nation Entertainment .USD184.24+4.40+2.45183.57185.35180.04185.68
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.USD5.96-0.10-1.655.946.545.946.08
loanDepot Ord Shs Class AUSD0.88+0.03+2.980.880.980.880.93
Local Bounti Ord ShsUSD1.08+0.02+1.890.901.081.031.10
LOCKHEED MARTIN ORDUSD589.30-17.87-2.94591.36591.98589.04606.07
Loews Corp.USD111.20-1.19-1.06111.10116.47111.13113.63
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD9.42+0.20+2.179.509.729.259.49
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD76.01+4.78+6.7175.4576.7572.2476.05
LOWES COMPANIES ORDUSD220.66+5.02+2.33217.26220.96212.38225.79
LTC Properties AktieUSD40.33+0.33+0.8336.5840.5639.8240.54
Lufax Hldg American Deposi.USD1.47-0.07-4.251.351.701.411.54
Lulu s Fashion Lounge Hold.USD14.58-0.01-0.077.3920.2412.8815.80
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.13-0.01-0.086.036.206.096.32
Luxfer Holdings Ord ShsUSD17.13+0.03+0.1517.0918.6717.1117.18
Lyell Immunopharma Ord ShsUSD15.76-0.03-0.1914.6617.0015.6617.15
Lyntris Ord ShsUSD15.0800-2.4200-13.8314.660015.200014.280016.0000
LYONDELLBASELL INDUSTRIES .USD66.05+0.72+1.1065.8066.5165.5467.76
M&T Bank Corp.USD244.63-6.87-2.73243.00247.19244.31251.83
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD154.59+6.05+4.07136.00194.81152.91155.84
Macerich REIT Ord ShsUSD24.91+0.48+1.9624.5525.2224.5724.93
Macquarie Infrastructure O.USD12.65-0.35-2.6911.8114.4812.4013.54
MACYS ORDUSD23.42+0.19+0.8023.3723.8923.1523.91
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 ORDUSD70.99+0.72+1.0269.0073.0970.7271.99
MagnaChip Semiconductor Co.USD3.34-0.07-2.053.033.653.273.53
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.50+0.60+2.2326.5228.1727.1527.72
Main Street Capital Corp.USD58.17+0.36+0.6257.0058.4557.9058.70
MANCHESTER UNITED CL A ORDUSD23.92+0.41+1.7422.6626.3423.6624.01
Manitowoc Ord ShsUSD19.20-0.11-0.5415.2821.4418.9419.33
Manpower AktieUSD59.41-0.07-0.1253.0565.5658.5860.97
Manulife Financial Ord ShsUSD43.43-0.61-1.3743.3544.5243.2144.25
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD360.92-4.29-1.17358.50366.08359.00365.87
Marcus Corp.USD30.37+0.60+2.0227.4435.9429.2830.59
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD52.21+0.03+0.0652.0056.9752.1252.30
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD535.45+12.64+2.42535.00543.00525.02539.65
MASCO ORDUSD75.22+1.84+2.5174.7875.9474.3876.43
MASTEC INC (MTZ)USD272.06-8.07-2.88272.50274.99262.14284.63
Mastech Digital Ord ShsUSD7.43-0.18-2.376.238.657.407.70
MasterBrand Ord ShsUSD9.39+0.54+6.109.089.708.969.54
Mastercard Inc.USD573.54-0.77-0.13568.27574.00570.33582.93
Matador Resources Co.USD57.98+0.74+1.2956.2361.0857.4158.32
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD218.39+0.11+0.05217.50219.65217.31222.01
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD66.43-6.20-8.5467.3068.2866.1576.00
MBIA INCUSD4.82-0.15-3.024.315.264.745.07
MCCORMICK STK NUSD56.48+1.20+2.1756.3256.9155.2356.68
McDonalds Corp.USD267.43+0.44+0.16267.40268.00266.09271.87
McEwen Mining Ord ShsUSD20.22+1.86+10.1320.2222.0319.1820.24
MCKESSON ORDUSD853.42-15.84-1.82850.00880.70850.01869.99
MDA Space Ord ShsUSD32.4200-1.5900-4.6832.000034.770032.203834.7580
MDU Resources Group Inc.USD20.50+0.06+0.2720.3020.6820.3820.67
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.1600+0.1400+3.484.04004.15004.03004.1950
Medifast Inc.USD11.63+0.34+3.0110.0612.9711.3111.80
Medtronic PlcUSD94.13+2.04+2.2293.2395.0291.9594.72
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD152.23+17.06+12.62151.40151.80144.90153.50
Mercury General Ord ShsUSD104.31-2.02-1.9081.04107.00104.21107.70
MERITAGE HOMES (MTH)USD74.20+3.52+4.9870.7081.7372.5175.05
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.00+0.81+3.4923.9330.3923.0824.02
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD11.04+1.27+13.009.9311.8810.0011.05
METHODE ELECTRONICS ORDUSD14.21-1.81-11.2714.2114.8414.2016.32
Metlife Inc.USD95.12-1.61-1.6694.2896.0094.6497.20
Mettler Toledo Ord ShsUSD1 424.46+24.79+1.771 423.901 430.791 419.411 456.77
MFA Mortgage Investments I.USD9.10+0.10+1.119.079.159.049.17
MGM Resorts InternationalUSD43.25-0.07-0.1643.2343.5642.9243.70
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD131.47+1.30+1.00126.98132.94130.51132.76
Miller Industries Ord ShsUSD56.25-0.27-0.4855.9156.8156.0457.12
Millrose Properties Ord Sh.USD30.52+0.58+1.9227.7533.5430.1730.71
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.14+0.46+4.3111.1011.1910.8011.15
Mirion Technologies Inc.USD15.61+0.28+1.7915.6117.4415.2415.75
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD12.82+0.32+2.5611.3914.1112.4712.98
Mobility Global Ord ShsUSD20.7000+0.8800+4.4419.890021.680019.940021.1300
Modine Manufacturing Ord S.USD195.03-5.64-2.81196.12210.00188.03202.06
Moelis & Co.USD68.5600+1.9900+2.9967.080069.970066.480069.8550
Molina Healthcare Ord ShsUSD201.16-2.45-1.20200.00205.91199.70206.09
Molson Coors Brewing Ord S.USD42.49+1.36+3.2942.2742.8441.3643.09
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD497.09+11.30+2.33497.03498.81485.23506.49
Morgan StanleyUSD214.25-3.31-1.52213.50217.78213.56218.78
Morgan Stanley Direct Lend.USD15.3800+0.0100+0.0714.000017.320015.320015.5200
MOSAIC ORDUSD22.24+1.10+5.2022.1822.3721.6022.53
Motorola Solutions Inc. Ne.USD480.69+11.19+2.38480.42482.44469.00484.24
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD35.61+0.25+0.7135.4136.0435.4636.31
MP Materials Ord Shs Class.USD56.68+0.01+0.0156.8257.2656.1557.81
MPLX Common UnitsUSD58.70-0.66-1.1158.7261.1158.5959.65
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD120.32-2.28-1.8686.22141.11119.59123.97
MSCI Ord ShsUSD565.07+2.30+0.41565.23576.00560.43575.66
Mueller Inds Inc.USD62.75-1.74-2.6962.7763.7262.6765.09
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD36.88+1.70+4.8336.0038.5635.5336.90
Myers Industries Ord ShsUSD33.37+1.22+3.7929.7341.9532.4433.67
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.46+0.05+1.323.353.573.373.56
Nabors Industries Ord ShsUSD91.84-2.02-2.1587.00106.2991.1395.33
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD41.68-0.48-1.1437.5050.0741.5643.44
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.35--0.321.241.361.341.39
National Fuel Gas Ord ShsUSD83.59+0.22+0.2683.3085.0083.3384.54
National Grid PlcUSD80.68-1.47-1.7980.0089.0180.2382.11
National Health Investors .USD74.16+0.92+1.2673.7774.6173.3674.26
NATIONAL RETAIL PROPERTIES.USD46.24+0.41+0.8945.9446.5845.8646.54
National Storage Affiliate.USD43.40-0.78-1.7743.3046.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.67+0.38+1.7821.4423.7121.4421.95
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD83.43+0.71+0.8682.1584.0083.0984.31
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.635+0.055+0.737.5407.8007.5507.795
Neenah Ord ShsUSD32.37+0.87+2.7532.0752.0932.3533.37
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD10.20+0.39+3.9910.1011.909.1511.03
Net Lease Office Propertie.USD11.4700-0.0100-0.0910.290012.000011.344211.5900
NetSTREIT Ord ShsUSD20.52-0.01-0.0519.0021.0720.4320.68
New Found Gold Ord ShsUSD1.78+0.14+8.231.571.911.711.81
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD55.08-0.44-0.7954.8255.5155.0756.12
New Mountain Finance Ord S.USD7.59+0.14+1.887.457.597.477.60
New Oriental Education & T.USD56.83+2.31+4.2451.3156.7054.6257.09
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD65.97+0.90+1.3865.9666.3265.0066.62
Newegg Commerce Inc.USD18.50+0.83+4.7016.2420.0017.5018.82
NEWMONT MINING CORPUSD125.10+9.12+7.86124.60125.50123.20126.60
NEWSMAX IncorporationUSD10.90-0.53-4.6410.5511.9410.7411.60
Nexa Resources Ord ShsUSD14.16+0.67+4.9714.1714.8614.0714.86
Nexgen Energy Ord ShsUSD10.56+0.30+2.889.4110.9410.3310.62
NexPoint Real Estate Finan.USD17.52+0.34+1.9815.6718.1317.1518.10
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD85.91-0.31-0.3685.6586.6785.5986.83
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD16.93-0.48-2.7316.5020.0716.6617.65
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD41.05+0.99+2.4641.1041.2340.3741.31
Nine Energy Service Inc.USD10.61+0.48+4.749.9012.2510.1411.06
Nio Inc. Class A (ADR)USD4.58+0.05+0.994.554.584.484.60
NIQ Global Intelligence PL.USD18.310+0.990+5.7217.64018.25017.33018.470
NISOURCE ORDUSD41.63-0.49-1.1641.4442.5141.5842.27
Noble Corporation RightUSD45.88+0.63+1.3944.1747.6745.4346.54
NOKIAUSD10.13-0.26-2.5010.2010.2710.0910.74
Nomad Foods LtdUSD11.94+0.52+4.5110.9112.0111.5012.10
NOMURA HOLDINGS ADR REPTG .USD9.51-0.14-1.458.6910.859.519.71
NORDIC AMERICAN TANKERS OR.USD7.03+0.10+1.376.327.106.957.10
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD345.81+6.90+2.04342.50346.99343.31352.99
North American Constructio.USD13.60-0.06-0.4011.7415.0013.5313.73
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD26.07+0.68+2.6625.2226.2825.5426.31
NORTHROP GRUMMAN ORDUSD583.00-6.14-1.04583.00585.43578.85591.55
Northwest Natural Holding .USD50.68-0.35-0.6846.2055.6950.5851.60
NORWEGIAN CRUISE LINE HOLD.USD17.34-0.27-1.5317.3517.5417.3117.90
NOV Ord ShsUSD20.70-0.30-1.4120.4621.5020.5721.34
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD8.460+1.050+14.177.8208.6307.8608.480
NOVARTIS ADR REPSG 1 ORDUSD160.33+5.78+3.74159.00160.31156.17160.81
NOVO NORDISK ADR REPSG 1 O.USD46.47+0.76+1.6546.8546.9545.8447.20
NRG ENERGY INCUSD120.59+5.03+4.35119.63120.86115.60120.79
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD14.59+0.24+1.6414.6014.6614.2414.99
NU SKIN ENTERPRISES CL A O.USD4.79+0.09+1.914.654.934.704.96
Nucor Ord ShsUSD248.72-15.47-5.86245.00249.32238.62270.00
Nuscale Power Corp.USD9.30+0.66+7.649.309.328.539.35
Nutrien Ord ShsUSD70.49+1.09+1.5767.0070.8769.9371.55
Nuvation Bio Ord Shs Class.USD7.255+0.295+4.247.0207.2807.0207.580
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD156.9300-7.7000-4.68155.0000163.3900154.5100169.5428
NVR Ord ShsUSD6 419.37+171.00+2.746 240.176 967.676 342.106 526.86
O I Glass Ord ShsUSD6.58+0.22+3.466.507.216.426.62
Obsidian Energy LtdUSD11.69+0.08+0.6910.6612.3011.6512.08
OCCIDENTAL PETROLEUM CORPUSD60.08+0.28+0.4759.9060.0059.7560.83
Occidental Petroleum Corp..USD37.99+0.16+0.4237.7038.3137.8938.80
Oceaneering International .USD52.72-0.38-0.7251.2354.1952.4654.00
OGE Energy Ord ShsUSD46.93-0.13-0.2842.5047.4046.6547.48
OIL STATES INTL ORDUSD8.89-0.09-0.958.019.288.849.17
Okeanis Eco Tankers Corp. .USD64.26+2.23+3.6064.3064.6362.9764.68
Oklo Ord Shs Class AUSD42.99+1.63+3.9443.0443.3040.3043.02
Old Republic International.USD41.89-0.48-1.1341.2342.4441.7542.59
Olin AktieUSD18.70+0.22+1.1918.5719.7718.6619.32
OMEGA HEALTHCARE REITUSD46.93+0.49+1.0446.6647.2046.3546.97
Omnicom Group Ord ShsUSD87.43+1.12+1.3087.0787.9785.3388.23
On Holding Ord Shs Class AUSD31.25+0.22+0.7131.2731.7730.9831.68
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD81.38+0.33+0.4181.0481.9781.2182.23
One Liberty Properties Inc.USD24.42+0.32+1.3324.0027.3524.0924.60
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD64.25-0.48-0.7456.7070.8564.1765.81
ONEOK ORDUSD96.01-1.07-1.1093.5096.3495.3397.90
OppFi Inc.USD7.20+0.20+2.867.187.267.067.25
OR Royalties Ord ShsUSD34.92+2.61+8.0835.0335.5733.6935.06
Oracle Inc.USD143.85+1.06+0.74144.60144.80137.43146.08
ORAGENICS ORDUSD0.54-0.01-1.080.510.600.530.56
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.79+0.12+1.806.766.856.686.81
Organon & CompanyUSD13.73+0.05+0.3713.5313.7513.6913.74
Orion Office REIT IncUSD2.90+0.03+1.052.503.192.872.94
Orion Ord ShsUSD6.07+0.03+0.495.427.586.056.39
Orla MiningUSD9.4200+0.4800+5.378.520010.2600
ORMAT TECHNOLOGIES INDEXUSD110.33+0.77+0.70110.50117.25108.73111.20
Oscar Health Ord Shs Class.USD32.29+1.01+3.2331.7032.6930.5032.44
OSHKOSH ORDUSD149.76+2.07+1.40150.00150.94147.01149.92
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD71.95+1.60+2.2771.5872.5370.6172.94
Ouster Inc.USD40.06-2.93-6.8240.7641.0039.4343.62
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD151.25+0.64+0.42150.59152.31150.74154.99
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.81-0.04-0.685.336.515.716.00
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD252.93+2.63+1.05252.28254.28251.97255.50
PagerDuty Inc.USD12.18+0.32+2.7011.1313.4711.7712.30
PagSeguro Digital Ord Shs .USD8.60+0.16+1.908.578.708.538.76
PainReform Ord ShsUSD1.01+0.07+7.250.951.090.911.03
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD359.76-14.38-3.84359.83360.69351.46376.43
PAN AMERICAN SILVERUSD50.32+3.72+7.9850.3450.9348.9050.71
Pandora Media Inc.USD112.03-5.04-4.30111.14114.89110.34118.38
Par Pacific Holdings Inc.USD77.12-3.40-4.2276.0183.4576.7680.50
Park Aerospace Ord ShsUSD35.55-1.35-3.6632.0037.0035.4336.93
PARK HOTELS RESORTS ORDUSD15.83+0.46+2.9615.3415.9715.4815.97
PARKER HANNIFIN ORDUSD1023-18.86-1.81994.261 047.811 016.241 046.21
Parsons Corp.USD47.0100+0.5600+1.2146.840047.540046.540047.6200
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD222.18+6.46+2.99220.50242.93215.96222.86
Paymentus Holdings Ord Shs.USD39.56+1.24+3.2439.6039.9438.1039.57
Paysafe LtdUSD6.73+0.21+3.226.047.326.526.84
PBF ENERGY CL A ORDUSD73.91-1.30-1.7266.7282.1172.5075.61
Peabody Energy Ord ShsUSD26.86+1.68+6.6724.7026.9925.5527.03
Pedevco Corp.USD13.19+1.07+8.8312.5016.2612.2513.28
PEMBINA PIPELINE ORDUSD48.54-0.83-1.6741.1653.5148.3049.80
PennantPark Floating Rate .USD7.37+0.05+0.686.687.397.337.43
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.55+0.12+1.279.479.959.529.66
Pentair Ord ShsUSD65.58+2.03+3.1965.4865.8063.5665.89
Perfect Ord Shs Class AUSD1.860-0.020-1.061.8201.8401.8601.885
Performance Food Group Ord.USD103.36-1.19-1.13102.89104.09103.17105.60
Permian Basin Royalty Unit.USD33.88+0.71+2.1432.5037.9933.1034.17
Permian Resources Corporat.USD23.0100+0.6600+2.9521.040024.000022.465023.1700
Perrigo Ord ShsUSD13.95+0.98+7.5213.9214.7513.1913.97
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.475+0.265+8.263.0803.7703.3003.500
Petrobras - Petroleo Brasi.USD18.54+0.36+1.9818.5518.5818.5018.95
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.65+0.28+1.7116.6816.7916.6317.00
Pfizer Inc.USD28.26+1.01+3.6928.0028.1127.5828.44
PG&E Ord ShsUSD17.68-0.15-0.8117.6517.9317.6118.02
Philip Morris Internationa.USD190.00+2.38+1.27187.00190.38186.81190.50
PHILLIPS 66 ORDUSD242.26-1.23-0.51240.48243.27240.22244.73
Phinia Ord ShsUSD73.37-0.33-0.4570.1874.7473.0174.35
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 ShsUSD99.40-0.75-0.7598.40100.4599.20101.05
Pinterest Inc.USD23.40+0.34+1.4523.2624.0022.9623.68
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.11-0.06-0.3714.7416.6016.0816.28
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD172.88+3.16+1.86172.43174.06170.44176.95
Planet Fitness Ord Shs Cla.USD53.96+0.60+1.1253.4554.3052.3954.17
Planet Labs PBCUSD22.63-0.73-3.1322.6022.7522.1023.50
PNC FINANCIALSUSD246.51-7.77-3.06246.50248.60245.57254.93
Polaris Inc.USD66.01-1.60-2.3765.7666.6465.5669.49
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.36--0.330.340.360.350.37
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.14-0.41-0.8145.6454.8349.9050.98
POSCO ADR REPSG 1/4 ORDUSD57.99+0.97+1.7046.7064.1257.5659.05
Postal Realty Trust Ord Sh.USD22.75+0.06+0.2621.0025.3022.5223.27
PPG Industries Ord ShsUSD113.96+1.15+1.02113.42114.75112.96115.34
PPL Ord ShsUSD35.49-0.13-0.3735.4935.9435.1735.99
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01-+5.710.010.020.010.01
Primo Brands Class A Ord S.USD23.65+0.21+0.9021.2126.9523.5524.00
Primoris Services Ord ShsUSD79.99+0.19+0.2471.2480.2477.6980.27
Procore Technologies Inc.USD62.91+3.02+5.0459.3263.3759.8563.04
PROCTER & GAMBLE ORDUSD144.41+0.96+0.67144.17144.56143.62146.23
PROFOUND MEDICAL ORDUSD7.08+0.08+1.145.957.247.007.30
Progressive Ord ShsUSD217.22+9.99+4.82217.70219.34207.57217.66
ProLogis REIT Ord ShsUSD141.30+1.28+0.91141.30141.99139.89141.60
ProPetro Holding Corp.USD11.90-0.49-3.9210.5213.0811.7612.62
PROSHARES ULTPRO SH 20 YR .USD74.17-3.39-4.3766.0786.8473.6874.65
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.23+0.06+0.4214.1214.1314.0114.36
ProShares UltraShort Russe.USD20.64-0.18-0.8620.5920.6120.4020.69
PROTO LABS ORD (PRLB) USD82.20-2.68-3.1682.0982.8081.3085.83
Provident Financial Servic.USD23.71-0.76-3.0923.3924.0323.6624.56
Prudential Financial 4 125.USD15.40+0.20+1.3213.9716.0015.1115.48
PRUDENTIAL FINANCIAL INCUSD122.21-2.34-1.87120.92123.52122.10125.18
Public Service Enterprise .USD75.34-0.26-0.3474.7276.1275.2676.30
Public Storage REIT Ord Sh.USD325.15+2.05+0.63324.87326.44323.88329.87
PULTEGROUP ORDUSD130.69+4.64+3.68128.20133.09129.11133.32
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD79.00+0.27+0.3478.5279.6978.4580.58
Q2 Holdings Ord ShsUSD64.10+1.26+2.0163.6764.6863.2265.77
QIAGENUSD44.48+2.16+5.1044.5048.0043.3944.82
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 ORDUSD677.18-18.97-2.73678.00702.42658.88706.07
QuantumScape Ord Shs Class.USD5.88+0.12+2.085.885.925.625.89
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD241.75+5.50+2.33241.27244.42237.38242.39
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD36.36-0.49-1.3335.8037.0036.3337.10
RALPH LAUREN CL A ORDUSD377.96-0.29-0.08378.01379.55377.11384.00
RANGE RESOURCES ORDUSD40.33+0.47+1.1839.8343.9840.0340.72
Raymond James Ord ShsUSD178.00-1.30-0.73176.80181.70177.37181.71
Rayonier IncUSD21.4650+0.6950+3.3521.270021.640020.950021.4700
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD220.43-5.06-2.24219.00221.55220.22226.41
Ready Capital Ord ShsUSD1.77+0.08+4.441.691.851.691.77
Realty Income REIT Ord ShsUSD62.96+0.75+1.2162.7863.1462.5363.18
Reddit Ord Shs Class AUSD151.72-6.53-4.13152.12152.75151.37158.25
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD12.40-0.55-4.2112.4012.6011.9412.65
Redwood Trust Inc.USD4.83+0.10+2.014.645.294.784.88
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.59-1.11-3.5027.9631.1130.5531.78
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD240.69-3.73-1.53197.82384.12239.68245.17
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 INCUSD220.97+4.00+1.84221.04222.08215.73224.23
Resideo Technologies Ord S.USD21.54+0.52+2.4721.3221.7921.1022.13
Resmed Ord ShsUSD230.79+10.81+4.91227.44231.75220.44231.04
Restaurants Brands Interna.USD77.10+0.54+0.7174.6879.7976.0878.61
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD23.87+1.01+4.4222.8027.6522.8223.90
Rexford Industrial Realty .USD37.58+0.54+1.4637.2237.9637.2038.16
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD169.88-1.17-0.68169.65170.98168.60179.06
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.42-0.02-1.391.301.621.411.50
RingCentral Ord Shs Class .USD65.96+0.77+1.1865.1570.9564.1367.00
Rio Tinto PlcUSD100.46+3.77+3.9099.20101.0098.82100.98
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.38+0.18+1.729.4210.4210.2810.47
RLX Technology American De.USD1.84+0.01+0.271.821.881.791.86
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD43.55-0.21-0.4839.6044.4843.2845.32
Roblox Ord Shs Class AUSD38.72+1.05+2.7738.8138.8837.8240.19
Rocket Companies Ord Shs C.USD14.63+0.64+4.5414.6114.7814.5315.09
Rockwell Automation AktieUSD433.32-0.35-0.08433.34438.49431.29439.43
Rogers Communications Non-.USD36.52+0.61+1.7033.8538.0035.9636.70
Rogers Ord ShsUSD129.85-6.90-5.05119.00183.44129.66138.64
ROLLINS ORDUSD36.27-0.05-0.1436.2737.0236.2537.26
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD407.32+13.15+3.34406.96408.70394.02410.76
Royal Bank of Canada Ord S.USD207.60-5.39-2.53207.29208.50207.22214.55
ROYAL CARIBBEAN CRUISES OR.USD300.56+0.56+0.19298.00303.88299.12304.22
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD25.71+1.16+4.7325.0025.7124.4025.81
RXO Ord ShsUSD22.18-0.45-1.9921.5522.7822.0423.19
Ryder System Ord ShsUSD250.53-8.63-3.33250.54278.97250.43262.42
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD426.85+8.81+2.11426.80431.44418.96433.55
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.45+0.01+0.0171.0078.4771.3972.99
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD8.18+0.15+1.877.458.258.138.28
Safehold Ord ShsUSD15.21+0.41+2.7413.7215.6914.9415.21
SALESFORCE.COMUSD206.11+9.97+5.08206.00206.20194.21207.95
Sally Beauty Aktie USD16.74+0.42+2.5716.0818.2316.3016.99
Samsara Ord Shs Class AUSD39.21-0.38-0.9538.6040.7439.1640.75
SandRidge Energy IncUSD14.18-0.05-0.3212.4615.9014.1214.64
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD45.83+0.86+1.9145.8145.9045.4246.02
SAP ADR Representing 1 Ord.USD215.69+5.22+2.48214.60219.00211.24218.18
Saratoga Investment Ord Sh.USD18.74+0.05+0.2717.0120.7418.5918.80
SASOL ADR REP 1 ORDUSD12.10+0.25+2.1110.9813.1812.0412.31
Savers Value Village Ord S.USD11.3000+0.7700+7.3110.100013.550010.650011.3100
SCHLUMBERGER ORDUSD53.57+0.36+0.6853.0453.8553.0654.19
Schneider National Inc.USD34.98-0.32-0.9134.6735.3334.7035.92
Schweitzer Mauduit Interna.USD12.18+0.11+0.9110.9814.4912.0912.48
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD128.71+2.76+2.19128.26129.54125.02129.70
Scorpio Tankers Inc.USD79.19-0.15-0.1978.9079.9579.1881.12
Scotts Miracle Gro Ord ShsUSD61.14+1.59+2.6761.2061.6160.1063.46
Sea LtdUSD119.17+2.91+2.50120.20120.44115.20120.08
Seabridge Gold IncUSD33.58+2.55+8.2033.5934.0032.8233.91
Seadrill 2021 Ltd Register.USD46.28-0.22-0.4642.1953.2546.1147.51
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
Securitize Ord ShsUSD6.020+0.130+2.216.1006.5005.7206.440
See OVV:xnys (Ovintiv Inc..USD65.56+0.54+0.8265.2866.4965.3666.43
See SES:xnys (SES AI Corpo.USD0.55+0.02+3.840.520.560.530.56
Select Energy Services Ord.USD20.44-0.65-3.0817.9321.9020.2821.26
SelectQuote Ord ShsUSD0.78+0.02+3.220.740.870.720.80
Sempra Energy Ord ShsUSD85.59-1.59-1.8285.2585.9885.4387.55
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD9.11+0.42+4.838.249.038.719.19
SENTINELONE CL A ORDUSD21.33-1.17-5.1821.2121.3721.1122.44
SEQUANS COMMUNICATIONS S A.USD3.07+0.01+0.332.983.283.013.16
Seritage Growth PropertiesUSD2.10-0.06-2.780.863.032.072.17
SERVICE COPR. INTL (SCI)USD83.23+0.87+1.0682.8383.8382.3383.91
SERVICENOW ORDUSD127.20+7.71+6.45127.02127.30118.51129.60
SFL ORDUSD12.65+0.22+1.7711.0712.7512.5212.67
SHAKE SHACK CL A ORDUSD73.26+2.27+3.2073.0575.0071.5774.40
SharkNinja Ord ShsUSD181.3-1.6-0.86178.3185.0179.5183.7
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD92.76+0.75+0.8290.0093.1092.6293.65
Sherwin-Williams AktieUSD353.60+8.33+2.41349.12357.69350.61356.88
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD47.13+0.43+0.9247.1147.7546.1848.67
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD73.55-1.31-1.7568.01110.6773.4276.19
Shopify Subordinate Voting.USD146.58-0.01-146.50147.10145.61149.78
Shutterstock IncUSD5.5200+0.1500+2.795.50006.05005.38005.6200
Sibanye Stillwater LimitedUSD11.60+1.04+9.8011.5911.6311.2411.65
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD85.28+0.52+0.6184.7985.9485.0088.30
Silgan Holdings Inc.USD41.27+0.15+0.3640.9341.5741.0842.25
SILVERCORP METAL ORDUSD12.62+1.08+9.3211.8212.6612.1012.66
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD23.28+2.15+10.1815.7423.9620.7123.32
SIMON PROPERTY GROUPUSD223.27+2.66+1.21222.44223.92221.68223.66
SiriusPoint Ord ShsUSD23.36-0.19-0.8121.0426.1023.3123.79
SiteOne Landscape Supply I.USD98.05+2.96+3.1192.00151.9797.0399.19
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.USD16.90+1.15+7.3016.7617.0715.9616.94
Sixth St SpecialtyUSD18.72+0.18+0.9718.4018.9318.5018.87
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD92.57+1.71+1.8892.1493.2991.4296.00
SL GREEN RLTY REIT ORDUSD57.60+0.76+1.3451.7863.8956.9759.50
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD36.14+0.65+1.8335.6236.0735.6736.72
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD48.72+1.42+3.0042.5753.9247.2148.77
SNAP ON ORD SHS USD393.99+0.72+0.18390.29397.48393.16398.00
SnapchatUSD5.24+0.13+2.545.265.285.035.28
Snowflake Ord Shs Class AUSD324.64-0.69-0.21323.57325.50316.32326.00
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD75.40+0.93+1.2575.4276.4374.5677.02
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD87.79+0.34+0.3981.0790.0087.6789.75
Sonoco Products Ord ShsUSD57.91+0.71+1.2457.6358.3357.2558.09
Sonoma Pharmaceuticals Inc.USD1.36+0.06+4.621.391.511.291.40
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD23.50+0.07+0.2823.4923.8023.4323.87
SOS Ltd - ADRUSD0.93+0.07+7.780.830.950.820.94
SOUTHERN COPPER ORDUSD194.75+6.95+3.70194.03200.65191.89198.45
SOUTHERN ORDUSD92.21+0.14+0.1591.4592.7991.5892.92
SOUTHWEST AIRLINESUSD41.41-1.08-2.5441.5841.8141.3942.74
Southwest Gas Holdings Ord.USD91.77+0.06+0.0791.4192.3591.6893.48
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD13.74-0.16-1.1512.2913.9213.2613.87
Spire Ord ShsUSD83.55+0.42+0.5183.2084.0983.3984.65
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.42+0.02+4.490.400.470.400.44
Spotify Technology Ord ShsUSD533.33+17.05+3.30534.00538.00520.90541.87
Sprinklr Ord Shs Class AUSD7.14+0.23+3.267.087.336.887.18
Sprott Physical Platinum &.USD14.56+0.69+4.9713.4914.5814.2014.56
Sprott Physical Silver Tru.USD21.64+0.94+4.5221.8221.8821.1221.67
Spruce Power Holding Ord S.USD1.87-0.02-1.061.672.131.821.95
SPX Technologies Ord ShsUSD208.1700-4.4900-2.11190.0000240.0000205.2100216.6000
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD70.03+2.71+4.0369.4970.6367.8670.05
STAG Industrial REIT Ord S.USD36.43-0.15-0.4136.2836.7336.2936.85
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.30+0.05+2.222.262.362.242.35
Standard Motor Products Or.USD38.69-0.22-0.5537.0141.0038.4939.45
Standard Nuclear Ord Shs C.USD12.0100-0.1900-1.5611.770013.700011.500012.6991
STANLEY BLACK AND DECKER O.USD99.80+1.40+1.4299.48100.3499.11100.72
Star Group LPUSD12.58+0.05+0.4011.1712.9612.5012.73
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.56+0.32+1.9716.3316.7816.3316.71
STATE STREET STOCKUSD185.82-6.05-3.15183.88186.26185.27193.31
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.44+0.39+7.625.435.455.275.47
Stellus Capital Investment.USD8.73+0.15+1.757.909.498.598.75
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD5.74-0.10-1.715.265.985.665.97
Stepan Ord ShsUSD63.80+0.37+0.5863.5164.4463.5765.18
STERIS Ord ShsUSD236.97+4.58+1.97233.59237.48233.82238.74
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD50.41-1.86-3.5650.7051.4550.2452.90
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD84.19+0.43+0.5183.8687.5983.8385.93
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD340.05+8.68+2.62339.01340.64331.00343.90
StubHub Holdings Ord Shs C.USD6.9350-0.1950-2.736.90006.99006.89007.1750
STURM RUGER ORDUSD38.22+0.62+1.6537.9842.4437.6838.30
Summit Hotel Properties In.USD6.16+0.13+2.075.446.756.056.21
Sun Life Financial Ord ShsUSD79.51-0.90-1.1272.2589.0179.2380.83
SUNCOR ENERGY ORDUSD67.50-0.19-0.2766.7868.5067.3869.07
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD76.93-0.15-0.1968.9685.2675.7278.00
Super Group Ord ShsUSD13.16+0.34+2.6112.9014.2812.7913.22
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.42+0.60+10.226.356.505.956.65
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD37.12+0.20+0.5436.8837.5736.8638.20
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD82.48+0.52+0.6382.1283.0481.9383.15
T1 Energy Ord ShsUSD4.5600-0.0900-1.944.56004.65004.39004.6900
TAIWAN SEMICONDUCTOR MNFTG.USD412.33-1.09-0.26413.36413.99407.88419.60
Takeda Pharmaceutical Co L.USD18.35+0.30+1.6316.4718.5018.2218.50
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD12.12+0.09+0.7510.7012.9911.9912.33
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD17.18+0.82+4.9816.4017.2016.5417.23
Tamboran Resources Ord ShsUSD38.0550+0.7250+1.9436.690043.180037.325038.7100
TANGER FACTORY REITUSD38.56+0.24+0.6338.2638.9238.2538.75
Tapestry Inc.USD131.76-0.50-0.38130.00133.66130.99134.93
Targa Resources Ord ShsUSD297.15-0.62-0.21287.76298.00292.03299.34
TARGET ORDUSD159.08+6.60+4.33158.31159.20146.21161.98
Taseko Mines Ord ShsUSD8.48+0.12+1.447.778.698.388.79
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD62.36-1.66-2.5962.4067.1261.7464.47
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD203.68-1.29-0.63203.57218.50203.18208.88
Team Inc.USD22.45-0.87-3.7322.4626.4622.4623.75
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD77.01-1.28-1.6369.8277.6576.5080.55
TECK RESOURCES CL B ORDUSD65.97+2.06+3.2266.0068.0064.9166.46
Tecnoglass Ord ShsUSD40.92+1.20+3.0240.9541.2540.0541.21
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD90.72+1.62+1.8287.0091.9089.5691.46
Tekla Healthcare Investors.USD24.70+0.72+3.0023.0024.8024.3724.85
Teladoc Health Inc.USD6.66+0.19+2.946.617.206.516.67
TELECOM ARGENTINA SAUSD13.24+0.14+1.0711.0216.2213.1013.50
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD648.98-16.02-2.41637.71660.00647.55668.32
TELEFLEX ORDUSD135.86+3.94+2.99122.55142.89132.63136.80
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.74+0.13+0.8913.2716.1614.7114.90
Telephone and Data Systems.USD34.66+0.49+1.4234.4734.9834.2935.02
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD10.03+0.36+3.679.3010.889.6810.05
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.02+0.23+2.629.009.038.809.14
Tenet Healthcare Corp.USD268.5300-1.6800-0.62264.2700273.2100268.5100277.7550
Tenneco Ord Shs Class AUSD42.60+0.57+1.3632.7443.0042.0342.95
Teradata Corporation Aktie.USD27.90-0.58-2.0227.6928.1027.7228.91
Terex Ord ShsUSD64.59+0.16+0.2563.3065.9663.7766.75
TERNIUM ADR REPRESENTING T.USD54.10+0.41+0.7648.0258.0752.8855.57
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD7.48-0.51-6.336.868.237.418.20
Teucrium Soybean FundUSD26.12+0.32+1.2423.5128.4925.9726.20
TEVAUSD37.49+0.91+2.4737.4837.8836.6037.83
Texas Pacific Land USD373.42+8.06+2.21338.37400.00367.99375.92
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD86.27-0.86-0.9986.5087.4386.0987.97
TFI International IncUSD138.3700-2.4600-1.75137.8000139.6200138.0975144.0200
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD43.24+0.13+0.3043.0643.6842.9743.73
The Magnum Ice Cream Compa.USD19.41+0.43+2.2719.5119.6319.3319.69
The Travelers Companies In.USD362.26-5.67-1.54362.23395.12361.96371.39
The Walt Disney Co.USD106.94+2.99+2.88106.61106.98103.96107.06
Thermo Fisher Scientific O.USD613.74+24.70+4.19610.04615.55595.00620.48
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD80.08+2.30+2.9679.5780.8078.6580.95
TIC Solutions Ord ShsUSD9.20-0.11-1.138.4410.469.119.53
Tidewater Ord ShsUSD94.74+0.61+0.6584.67103.1293.6795.75
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD3.93+0.26+7.083.494.453.684.00
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD125.72-3.45-2.67118.00129.57124.29130.24
TITAN INTERNATIONAL ORDUSD6.53+0.11+1.645.867.896.406.57
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD144.59-6.26-4.15145.03145.26141.94150.54
TKO Group Holdings Ord Shs.USD201.69+9.58+4.99197.84204.38192.58202.09
Toast IncUSD35.16+0.21+0.6035.0736.2534.8536.10
TOL BROTHERSUSD148.46+5.60+3.92147.35154.00145.45154.15
Toro Ord ShsUSD97.45+1.08+1.1297.0598.0997.0298.52
TORONTO DOMINION ORDUSD118.37-3.60-2.95112.92135.68118.33122.72
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD24.30+0.08+0.3418.2230.3624.2524.30
TotalEnergies ADRUSD90.04+0.75+0.8388.2992.6789.7791.22
TOYOTA MOTOR ADRUSD188.84+0.59+0.31184.25199.76187.19190.08
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD20.96-1.95-8.5120.9521.0820.9123.06
Trane Technologies Ord ShsUSD455.61-7.76-1.67448.46463.24452.73465.78
TransDigm Group Ord ShsUSD1 223.25-10.54-0.85122312261 220.351 240.20
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.83+0.01+0.175.835.865.835.95
Travel Leisure Ord ShsUSD72.99+0.73+1.0171.6974.2072.2373.85
Trex Ord ShsUSD48.30+0.57+1.1947.8748.8248.0049.65
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.6900+0.1000+2.793.37003.97003.62003.7400
TRINET GROUP ORDUSD69.63-0.22-0.3163.5678.1569.5471.78
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD32.73+1.97+6.4032.7035.7532.1733.13
TriplePoint Venture Growth.USD5.49-0.02-0.274.965.585.425.59
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD5.73+0.19+3.345.116.405.615.86
Truist Financial Ord ShsUSD50.98-1.43-2.7350.9652.2550.8952.52
Trulieve Cannabis Subordin.USD10.0700+0.3800+3.9210.100010.90009.587010.1500
TRX Gold Ord ShsUSD1.16+0.10+8.961.161.261.091.16
TRXADE HEALTH ORDUSD1.43+0.05+3.621.341.611.341.57
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 ShsUSD90.37-1.28-1.3977.66100.0586.3993.14
Twenty One Capital Ord Shs.USD5.520+0.680+14.055.5006.1304.8905.595
TWILIO INCUSD221.85-10.25-4.42220.00222.50220.29234.48
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD346.84+14.63+4.40346.66348.23332.06355.97
Tyson Foods Ord Shs Class .USD58.57+0.58+1.0058.0259.9058.4759.85
Uber Technologies Ord Shs .USD78.06+3.40+4.5578.1078.4673.9779.31
Ubiquiti Ord ShsUSD590.06+6.93+1.19591.00592.68573.43595.92
UBSGROUPUSD53.14+0.17+0.3253.0255.0053.1353.88
UDR AktieUSD37.51+0.42+1.1237.2537.7537.1537.80
UGI ORDUSD38.56+0.17+0.4438.5039.7038.3239.31
UiPath Inc.USD15.78+0.20+1.2815.7015.8515.5216.17
UL Solutions Ord Shs Class.USD76.03+0.07+0.0975.4876.0875.8376.82
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.25+0.18+3.555.085.305.085.28
Unifirst Ord ShsUSD289.25+2.75+0.96289.06290.37287.02293.32
Unilever ADR Reptg 1 Ord S.USD63.19+1.16+1.8762.9563.3062.4163.26
UNION PACIFIC (UNP)USD301.81+3.07+1.03299.46304.00300.86307.62
Unisys Ord ShsUSD2.75+0.09+3.202.523.202.682.79
UNITED MICROELECTRONUSD18.11-0.37-2.0018.0918.2617.9718.97
United Natural Foods Inc.USD46.79-0.07-0.1542.7951.5646.7548.00
United Parcel ServiceUSD102.85+0.92+0.90102.90103.07102.43104.13
United Rentals Ord ShsUSD1117+0.62+0.061 117.051 122.541 105.111 129.99
United States AntimonyUSD5.7250+0.5250+10.105.62005.75005.45005.7750
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD388.57-5.37-1.36388.50390.00386.33396.80
Unity Software Ord ShsUSD47.11+0.37+0.7846.1847.0046.3147.70
Universal Corp.USD45.17+0.74+1.6743.0045.6844.4045.44
Universal Health Realty In.USD41.03+0.63+1.5641.0641.4740.4441.56
Universal Health Services .USD172.36-0.73-0.42171.44174.88172.33179.30
Universal Security Instrum.USD6.21+1.69+37.395.576.164.426.25
Unum Ord ShsUSD87.63-2.14-2.3886.2489.0487.4490.55
Unusual Machines IncUSD28.2950-2.2850-7.4726.220029.790027.330030.4000
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.41+0.07+4.851.341.421.351.41
URANIUM ENERGY ORDUSD11.64+0.68+6.2010.5712.2011.1211.65
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD62.82-1.97-3.0462.3063.2062.6464.91
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.84+0.17+0.6423.8426.9226.3126.92
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.49+0.05+3.131.461.551.471.57
V2X Inc.USD82.4000+0.9400+1.1582.200082.820080.910083.9700
VAALCO ENERGY ORDUSD5.94+0.11+1.895.386.495.886.02
Valaris Ord ShsUSD86.90+0.53+0.6176.6487.9286.4388.31
VALE ADR REPTG ONE ORDUSD13.91+0.23+1.6813.9014.6013.8614.28
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD346.21-3.84-1.10346.01352.00343.43350.73
Valhi Ord ShsUSD17.25+0.61+3.6712.3519.9916.4017.40
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 ORDUSD251.06+8.31+3.42249.00251.98242.76252.97
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD91.84+0.64+0.7091.4792.4991.0192.02
Venture Global IncUSD13.78-0.42-2.9613.0013.9613.7014.16
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD111.2400-0.0700-0.06111.2300127.5400110.0700117.3968
Veralto Ord ShsUSD100.14+4.07+4.2499.60110.7797.07100.21
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD49.36+0.82+1.6949.2449.4848.5949.60
Vermilion Energy Ord ShsUSD12.56+0.33+2.7011.6213.2512.3712.81
Versigent Ord ShsUSD47.3800+0.6900+1.4843.000054.270046.765048.3900
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD0.77-0.01-0.720.760.780.750.82
Vertiv Holdings CoUSD260.93-11.61-4.26263.03264.00256.11275.55
VF Ord ShsUSD14.37+0.06+0.4214.3714.8214.3014.63
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.37+0.46+1.7826.3026.5026.0626.42
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD14.45+0.24+1.6914.3014.5914.2214.50
Virgin Galactic Holdings I.USD3.21+0.02+0.473.183.233.123.25
Virtus AllianzGI Artificia.USD26.19-0.29-1.0826.4028.3326.0026.70
Virtus AllianzGI Diversifi.USD26.72-0.23-0.8524.6128.8926.6826.86
Virtus AllianzGI Equity & .USD26.38-0.20-0.7524.2826.3926.2826.68
Visa Inc.USD365.69+1.44+0.40364.80366.40362.90370.64
Vishay Intertechnology Ord.USD31.96-1.57-4.6732.0432.5031.4034.21
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD142.68+2.16+1.54142.70143.00138.13142.77
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD16.8200+0.3700+2.2515.090017.000016.540016.9300
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.8850+0.3150+8.823.90004.24003.69503.9100
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.48-+0.720.470.530.470.52
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD38.39+0.64+1.7037.9839.0038.1039.07
Voyager Technologies Ord S.USD38.8200-3.4200-8.1038.600042.330038.350041.9300
Vulcan Materials AktieUSD276.29+4.64+1.71275.95277.53272.49279.14
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.95+0.91+1.2871.5972.4771.2972.00
W&T Offshore Inc.USD3.85+0.03+0.793.493.983.843.96
Wal-Mart Stores Inc.USD114.30-0.90-0.78114.63114.94113.99116.87
Walker & Dunlop Ord ShsUSD41.56+1.85+4.6639.0046.0240.0741.73
Wallbox Ord Shs Class AUSD2.98-0.02-0.672.713.342.903.16
Washington Prime Group Ord.USD--
Waste Connection USD168.83+3.30+1.99168.23169.76165.34170.83
Waste Management Ord ShsUSD225.08+1.50+0.67225.50225.97222.25228.72
Water Corp Ord ShsUSD415.80+14.55+3.63414.95417.94404.19419.37
Wayfair Ord Shs Class AUSD107.80+6.11+6.01106.70108.35103.55107.92
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD109.36-1.69-1.52107.14116.00109.23111.68
Wells Fargo & Co.USD85.96-1.45-1.6585.9486.3685.5887.41
WELLTOWER ORDUSD235.75+0.31+0.13233.16236.37234.30236.72
WESCO International Inc.USD343.79-5.38-1.54343.90349.77338.55352.74
West Fraser Timber Ord ShsUSD71.05+3.80+5.6570.6871.6968.1271.62
West Pharmaceutical Servic.USD352.93+6.34+1.83352.03354.68348.28356.36
Western Alliance Ord ShsUSD80.42-0.33-0.4178.1987.3779.2981.15
Western Copper and Gold Co.USD2.49+0.13+5.302.292.722.442.52
WESTERN UNION ORDUSD7.20-0.01-0.147.177.247.187.34
WESTINGHOUSE AI (WAB)USD292.38-2.34-0.79291.58293.73290.56296.13
Westlake Chemical Partners.USD21.72+0.02+0.0721.5423.9221.6021.96
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.52-0.05-0.2611.7620.2019.5019.81
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD195.62+3.89+2.03194.89196.52192.06196.55
WeyerhaeuSer REITUSD24.62+1.01+4.2824.3824.8223.8224.64
Wheaton Precious Metals Ak.USD147.32+14.62+11.02146.38150.00138.50147.69
Wheels Up Experience Ord S.USD5.12+0.29+6.004.815.624.845.22
WHIRLPOOL ORDUSD40.08+0.81+2.0639.4841.6139.7541.72
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD73.24-1.89-2.5273.0573.9673.1075.88
Williams Sonoma Ord ShsUSD242.16+0.77+0.32242.31243.36240.41249.77
Winnebago Industries Ord S.USD32.84+1.52+4.8530.2533.1031.6032.98
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD29.05-2.42-7.6826.3626.8027.6132.00
Wolverine World Wide Ord S.USD20.84+0.85+4.2319.8021.0820.0820.85
Woodside PetroleumUSD23.88+0.42+1.7923.2626.1723.7724.05
Woori Financial Group Inc.USD70.49-0.09-0.1368.5080.2169.9372.40
Workiva Inc.USD75.72+5.62+8.0263.5684.9469.0476.13
World Fuel Services Ord Sh.USD15.74-1.34-7.8314.2417.8115.3218.12
Worthington Industries Ord.USD57.33+0.34+0.6042.9965.1356.9157.74
Worthington Steel Ord ShsUSD36.07-0.76-2.0634.8946.6335.3037.97
WPP ADR Representing 5 Ord.USD26.69+0.29+1.1026.4526.9526.3926.88
WR Berkley Ord ShsUSD69.63-0.54-0.7768.6370.4969.5871.28
WW Grainger Ord ShsUSD1 307.18-6.94-0.531 185.201 321.921 302.681 331.56
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD19.39+0.05+0.2617.8420.9419.3119.48
XCEL ENERGY ORDUSD79.41+0.24+0.3077.9080.1078.5279.91
Xerox Holdings Ord ShsUSD2.85-0.12-4.042.672.912.823.02
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD11.97+0.23+1.9611.9511.9811.7912.06
XPO Logistics Ord ShsUSD197.35-5.37-2.65196.52198.91195.95206.03
Xylem IncUSD116.28+2.34+2.05114.93117.61113.98116.82
Yalla Group Ltd. - ADRUSD5.52-0.04-0.724.916.175.485.64
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD44.08+0.84+1.9443.3744.3443.2444.27
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD10.1950-0.2250-2.169.900010.80009.875010.4400
YPF Sociedad Anonima ADR E.USD50.07-0.61-1.2049.0050.4949.9651.85
Yum China Holdings Inc.USD47.58+0.72+1.5446.4848.5147.0347.91
Yum! Brands Inc.USD145.94+1.08+0.75146.00148.00143.88148.16
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.43-0.09-1.635.086.485.375.71
Zeta Global Holdings CorpUSD28.8050+0.5750+2.0428.750028.900028.240029.4000
ZIM Integrated Shipping Se.USD27.41-1.09-3.8127.4227.4926.5127.51
ZIMMER HOLDINGS INCUSD100.76+1.61+1.6299.03110.7298.09101.95
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD4.99+0.02+0.304.575.574.895.11
Zoetis Ord Shs Class AUSD76.67+2.71+3.6677.0377.4074.6277.46
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.54-1.59-6.8721.5521.7921.2222.17
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Mi segíthet Japánon? - Már USA is próbálkozik

VIDEÓ
2026. augusztus 14.
Mi segíthet Japánon? - Már USA is próbálkozik

Csúcsokon a BUX – emelkednek a nemzetközi kötvényhozamok is

PODCAST

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

2026. augusztus 19.
Az azonnali és határidős olajárak

Az azonnali és határidős olajárak

SZTORI

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

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

Az ellenszél ellenére is stabil a Waberer’s eredménye

PIACI HÍREK

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

2026. augusztus 14.
Műtrágyaár kilátások

Műtrágyaár kilátások

AGRÁR SAROK

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

2026. augusztus 17.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF363.81+0.56HUF
USDHUF311.58+0.09HUF
OTP45 300-0.44HUF
MOL5 015+1.81HUF
RICHTER12 880-0.39HUF
MTELEKOM2 542-1.09HUF
ERSTE BANK AG119.00-1.90EUR
BUX148 659.81-0.02
DAX26 091.33-0.14EUR

TermékUtolsó árVált.%Deviza 
BUX148 659.81-0.02
DAX26 091.33-0.14EUR
ATX6 592.91-0.74

TermékUtolsó árVált.%Deviza 
OTP45 300-0.44HUF
MOL5 015+1.81HUF
RICHTER12 880-0.39HUF
MTELEKOM2 542-1.09HUF
Appeninn714.0+3.48HUF
RABA3 085-9.13HUF

TermékUtolsó árVált.%Deviza 
EURHUF363.81+0.56HUF
CHFHUF387.74-0.22HUF
USDHUF311.58+0.09HUF
EURUSD1.1676-0.02USD
EURCHF0.9338+0.27CHF
EURGBP0.8579-0.03GBP

TermékUtolsó árVált.%Deviza 
EBUSDHUFTS68149+28.45HUF
EBEURUSDTL52161+16.67HUF
EBUSDHUFTS66249+15.28HUF
EBGOLDTS0546 541-32.42HUF
EBUSDHUFTL5730-21.05HUF
EBGOLDTS05313 868-20.50HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.714.00-0.34EUR
ISHARES CORE MSCI WORLD UC.126.98-0.36EUR
Vanguard FTSE All-World UC.166.50-0.24EUR
BTCetc Bitcoin Exchange Tr.51.72+4.76EUR
iShares NASDAQ 100 UCITS E.1 452.80-0.67EUR

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

Áttörést hozott a Moderna rákellenes oltása, hatalmasat ugrott az árfolyam

A Moderna bejelentette, hogy személyre szabott mRNS-alapú rákvakcinájuk sikeresen teljesítette a harmadik fázisú klinikai vizsgálatot...

2026. augusztus 19.

Megemelte előrejelzését a Target, de a befektetők nem elégedettek

A Target a vártnál jobb második negyedéves eredményeket...

2026. augusztus 19.

A német autógyártók ráfordultak Indiára. Kihúzza ez őket a csávából?

A mai hírek kapcsán — nevezetesen, hogy a német prémium...

2026. augusztus 19.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

A német autógyártók ráfordultak Indiára. Kihúzza ez őket a csávából?

A mai hírek kapcsán — nevezetesen, hogy a német prémium gyártók jelentős (20-30%) árcsökkentéssel válaszolnak a

2026. augusztus 19.
Az AI rejtett haszonélvezőjévé válhat a Generac

Az AI rejtett haszonélvezőjévé válhat a Generac

ELEMZÉS

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

2026. augusztus 13.

Erős az európai és az amerikai gyorsjelentési szezon is

PODCAST

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

2026. augusztus 13.

Chart

EURHUF: A 365 a kulcs

CHART

Továbbra sem képes érdemben áttörni a 365-ös szintet az EURHUF árfolyama, hiába a...

2026. augusztus 19.

USDHUF: Csökkenő trendbe lépett

CHART

Az elmúlt hetekben gyengül a dollár, hiába a közel-keleti helyzet okozta további bizonytalanság. A...

2026. augusztus 19.

Arany: Nagy emelkedés után kivárás

CHART

Augusztus eddig az arany hónapja volt, miután a csökkenő kamatvárakozások, a gyengülő dollár...

2026. augusztus 19.

EURUSD: Emelkedő trendbe lépett

CHART

A gyengébb amerikai munkaerőpiaci adatoknak és a vártnak megfelelően csökkenő inflációs nyomásnak...

2026. augusztus 19.

USDJPY: Tovább emelkedhet?

CHART

A július végi intervenciót követően hamar visszaállt az USDJPY emelkedő trendje. Ennek az újabb...

2026. augusztus 19.

OTP: Maradt a konszolidáció

CHART

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

2026. augusztus 18.

Videó

Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

VIDEÓ

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

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

Ezért értsd meg, szeretem őt - Európai piaci kitekintő

VIDEÓ

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

2026. augusztus 3.
Nyersanyagpiaci híradó

Nyersanyagpiaci híradó

VIDEÓ

Nyersanyagpiaci hírek és kilátások Molnár Péterrel, USADesk üzletkötőnkkel.

2026. július 27.

Elemzés

Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

ELEMZÉS

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

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

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

ELEMZÉS

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

2026. augusztus 5.
Richter: Negatív árfolyamhatások

Richter: Negatív árfolyamhatások

ELEMZÉS

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

2026. augusztus 5.

Agrár sarok

Szójabajnokok ligája

Szójabajnokok ligája

AGRÁR SAROK

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

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

Mi lesz az agrárpiacokkal, ha Kína önellátó lesz?

AGRÁR SAROK

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

2026. augusztus 4.
„Mit vessek?”

„Mit vessek?”

AGRÁR SAROK

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

2026. július 27.

Sztori

A fogyasztói infláció alakulása az USA-ban

A fogyasztói infláció alakulása az USA-ban

SZTORI

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

2026. augusztus 10.
Évtizedes mélyponton az infláció

Évtizedes mélyponton az infláció

SZTORI

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

2026. augusztus 7.
Gyenge befejezés a második negyedévre

Gyenge befejezés a második negyedévre

SZTORI

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

2026. augusztus 6.

Podcast

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

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

PODCAST

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

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

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

PODCAST

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

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

Folytatódott a kamatcsökkentés – nem is annyira túlárazott az amerikai tőzsde

PODCAST

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

2026. július 23.

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