Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Horace Mann Educators Ord .+100.00
Ambow Education American D.+100.00

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.33-0.24-9.182.302.402.212.72
3M Co.USD165.23-0.01-0.01164.95165.70163.95166.25
A K A BRANDS HOLDING ORDUSD11.60+0.09+0.788.7311.7511.4511.75
a k a Brands Holding Ord S.--
A.O. Smith AktieUSD70.52+0.12+0.1770.0571.0669.5471.68
A10 Networks Inc.USD17.23-0.10-0.5516.8617.6117.0017.41
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD125.92-0.27-0.21125.40125.92125.23127.14
ABBVIE ORDUSD220.24-3.89-1.74220.56222.00219.00225.12
ABERCROMBIE AND FITCH CL A.USD124.90-4.96-3.82123.70129.10124.10133.11
ACCENTURE CL A ORDUSD280.66-1.16-0.41278.24283.00277.33284.40
ACTINIUM PHARMACEUTICALS I.USD1.38-0.05-3.501.261.601.371.47
ADC Therapeutics Ord ShsUSD3.66+0.09+2.523.354.133.543.83
ADECOAGRO ORDUSD8.35+0.44+5.507.389.228.088.46
Adient PlcUSD20.5950+0.2350+1.1520.290020.930020.010020.6900
ADT Ord ShsUSD8.25-0.01-0.068.209.008.178.36
Advance Auto Parts AktieUSD43.85+1.72+4.0841.6144.0141.6043.86
ADVANSIX ORDUSD18.50+0.32+1.7615.0821.1617.9418.66
Aegon ADRUSD7.65-0.16-1.996.988.527.597.66
AEGON N V ADR--
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.32+0.10+0.6714.0014.7914.2914.73
Aeva Technologies Ord ShsUSD19.87+2.98+17.6419.7020.4517.1321.05
AFLAC ORDUSD109.26-1.00-0.91108.86109.73109.23110.75
AG Mortgage Investment Tru.--
AG Mortgage Investment Tru.USD8.77+0.11+1.277.649.558.648.83
AGCO ORD--
AGCO ORDUSD111.88-1.44-1.27111.37112.53111.64114.53
AgEagle Aerial Systems Inc.USD1.69-0.06-3.161.751.791.661.90
AGILENT TECHNOLOGIES ORDUSD148.52+2.76+1.89148.30150.75147.15150.03
agilon health Ord ShsUSD0.99+0.09+9.590.931.000.881.00
Agnico Eagle Mines Limited--
Agnico Eagle Mines LimitedUSD191.12+4.65+2.49191.14192.00186.84191.88
Agree Realty REIT Ord ShsUSD70.50-0.32-0.4470.3370.9169.5671.12
AIR LEASE CL A ORDUSD64.21+0.01+0.0264.2064.2364.1864.27
AIR PRODUCTS AND CHEMICALS.USD263.76+2.54+0.97261.21265.50260.06265.70
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD187.09+0.58+0.31186.30187.70184.71188.09
Alamos Gold Ord Shs Class .USD41.79+0.17+0.4141.9042.0541.7142.89
ALASKA AIR GROUP ORDUSD49.97+1.39+2.8649.6350.2448.9350.39
Albany International Ord S.USD56.69+1.45+2.6256.3057.1554.5756.87
ALBEMARLE ORDUSD161.30+2.99+1.89162.00163.35157.00162.98
Albertsons Companies Inc--
Albertsons Companies IncUSD16.67+0.04+0.2116.0017.3216.6316.95
Alcoa Ord ShsUSD63.67+2.58+4.2263.6663.9160.6563.79
ALCON AGUSD80.12-0.50-0.6268.5981.6978.8680.64
Alexandria Real Estate Equ.USD53.96+0.69+1.2953.5054.4052.9454.24
Algonquin Power Utilities .USD6.39+0.15+2.326.067.056.256.40
Alibaba Group Holding Ltd.USD150.99-3.48-2.25150.80150.90148.52151.57
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD122.30+3.71+3.13122.30125.00119.50124.92
Allegion Ord ShsUSD162.65-1.62-0.99158.65164.00162.59166.79
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD25.10+0.26+1.0524.0325.6724.2525.16
Allison Transmission Holdi.USD104.26+2.08+2.04103.81104.80102.36104.62
Allstate Corp.USD212.21+1.11+0.53212.00212.84210.27215.00
ALLY FINANCIAL ORDUSD45.72-0.20-0.4245.4646.5045.3546.48
Almaden Minerals Ltd--
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD242.37+11.46+4.96242.32250.00229.95247.53
ALPHA PRO TECH ORDUSD4.68+0.02+0.324.175.404.584.75
Alpine Income Property Tru.USD16.99-0.08-0.4715.3718.6916.8117.13
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.9.94+0.02+0.209.949.95
Altria Group Inc.USD57.51+1.61+2.8757.1957.5356.6557.56
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.46+0.10+4.032.142.522.302.51
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.56+0.06+2.202.422.752.532.57
Ambow Education American D.USD2.93+0.02+0.552.583.432.832.96
Ambow Education American D.USD+0.41+100.003.214.52
Ambow Education American D.--
AMC Entertainment Hold Inc.USD1.63+0.18+12.411.631.661.451.70
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD8.64-0.04-0.408.538.708.578.69
Amentum Holdings Ord ShsUSD33.63+1.16+3.5632.8034.0032.5933.78
AMER AXLE &MFG (AXL)USD7.85+0.36+4.817.327.897.307.86
AMEREN ORDUSD99.90+0.36+0.3698.54101.5699.77101.13
AmerescoUSD30.28+1.00+3.4229.0034.9529.6630.68
AMERICA MOVIL ADR REP 20 S.20.28-0.22-1.0718.5121.0020.2520.63
American Assets Trust REIT.USD18.85+0.04+0.1918.5719.1218.6418.89
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD26.81-0.82-2.9525.6327.3426.3728.30
AMERICAN ELECTRIC POWER OR.USD116.91+0.98+0.85116.96117.45115.95117.41
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD375.63-7.35-1.92375.75376.02373.83384.89
AMERICAN FINANCIAL GROUP O.USD132.31-2.73-2.02131.89132.85132.24135.48
American Homes 4 Rent REIT.USD31.00-0.63-1.9930.9733.7430.7331.73
American International Gro.USD75.42-2.48-3.1875.2875.8075.0578.35
AMERICAN REBEL HOLDINGS OR.USD0.68-0.02-2.720.650.730.650.72
American States Water Co.USD73.17+0.27+0.3772.8373.6472.5073.36
AMERICAN TOWER CORP.USD168.53-1.80-1.06168.70168.80166.88170.07
AMERICAN WATER WORKS ORDUSD127.96-1.31-1.01126.48128.70127.57129.92
American Well Corp.USD5.16-0.01-0.194.995.875.105.28
AMERICAS GOLD AND SILVER O.--
AMERICAS GOLD AND SILVER O.USD5.81+0.44+8.105.825.885.445.83
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD507.80+4.33+0.86506.88509.11501.09510.32
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORD--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD140.15+3.90+2.86140.05140.97135.92140.49
Amprius Technologies Ord S.USD9.48+0.24+2.609.509.709.149.61
AMTD Digital 5 American De.USD1.40+0.01+0.721.351.441.391.43
AMTD Digital 5 American De.--
ANGLOGOLD ORDUSD92.28+1.22+1.3492.5292.7090.8292.82
ANGLOGOLD ORD--
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD65.88+1.22+1.8965.2266.0065.4765.95
Annaly Capital Management .USD23.30+0.04+0.1523.1123.5023.2923.93
Annovis Bio Ord ShsUSD3.68-0.24-6.123.663.953.664.02
Antero Midstream Ord ShsUSD17.32-0.02-0.0915.7317.4917.2117.54
Antero Resources Aktie USD31.38-0.80-2.4931.4332.1831.2632.33
Aon Ord Shs Class AUSD350.82-1.15-0.33320.08354.48350.12353.36
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD5.94+0.01+0.085.346.455.855.95
APOLLO COMMERCIAL REAL EST.USD9.98+0.03+0.259.7710.829.9510.11
Apollo Global Management O.USD145.78-0.41-0.28140.20146.00142.71148.08
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD12.49+0.07+0.5211.3313.0512.3712.65
Aptiv Ord ShsUSD88.68+2.23+2.5787.1688.9285.7088.81
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
ARBOR REALTY REITUSD8.07+0.28+3.537.968.257.788.14
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON --
ARCELORMITTAL NY SHS/1 ON USD46.97-0.34-0.7243.0053.4946.8747.34
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD8.82+0.11+1.218.868.918.558.97
Archer Daniels Midland Akt.USD61.94+0.75+1.2261.6362.1360.9462.42
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD21.02-0.33-1.5518.7522.6120.5921.49
Ares Commercial Real Estat.USD5.02+0.18+3.624.595.544.915.06
ARGAN ORDUSD311.80-2.18-0.69310.00312.15305.96320.00
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD23.56+0.11+0.4713.5923.69
ARISTA NETWORKS INC. USD122.90-0.82-0.66122.91123.98121.90124.83
Arlo Technologies Ord ShsUSD13.59-0.26-1.8412.3513.9413.5213.94
ARMOUR Residential REIT Ak.--
ARMOUR Residential REIT Or.USD18.10+0.03+0.1418.1118.4418.0718.55
ARROW ELECTRONICS ORD SHS--
ARROW ELECTRONICS ORD SHSUSD115.00+1.63+1.44114.50115.59111.22115.67
Artesian Resources Ord Shs.--
ARTHUR J GALLAGHER ORDUSD264.62+0.08+0.03264.15265.29263.62266.67
Artisan Partners Asset Man.--
Artisan Partners Asset Man.USD44.30+0.75+1.7239.5944.6743.3244.38
Asana IncUSD12.97-0.31-2.3012.5013.1112.7913.38
ASE Industrial Holdings Co.--
ASE Industrial Holdings Co.USD17.66+0.33+1.9017.6717.7017.4317.78
Asensus Surgical Ord Shs--
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD4.30-0.18-3.923.895.154.254.54
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.31+0.02+0.463.303.323.193.36
ASSURANT ORD238.05+0.03+0.01237.54238.69236.68239.89
ASTRAZENECAUSD94.65+0.64+0.6894.8295.4094.5495.94
At Home Group Inc.USD--
AT&T Inc. USD23.99-0.19-0.7724.0524.2223.9824.32
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord Shs--
Atkore Ord ShsUSD67.38-0.51-0.7566.9067.9766.7368.83
Atlas Crest Investment Ord.USD11.31-0.39-3.3311.1712.6411.2311.70
Atlas Ord ShsUSD15.50+0.02+0.10--
Atlas Ord Shs--
ATMOS ENERGY ORDUSD166.77-0.33-0.20165.04168.44166.39168.62
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.USD22.14-0.47-2.0619.9922.1521.8422.66
AUTOZONE ORDUSD3 421.15+107.16+3.233 360.433 420.003 303.693 429.00
AVALONBAY COMMUNITIES REITUSD179.37-4.71-2.56160.33182.91178.01184.30
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD12.41+0.35+2.8612.1112.5611.9312.42
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avaya Holdings Corp.--
Avery Dennison Ord Shs188.41+2.39+1.28187.83189.16184.98188.93
Avient Ord ShsUSD34.29+1.28+3.8825.6137.1633.3134.61
Avient Ord Shs--
AVINO SILVER AND GOLD MINE.USD6.24+0.11+1.795.676.786.096.39
Avista Ord Shs--
Avista Ord ShsUSD38.93-0.26-0.6635.5843.2038.8839.52
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD1.81+0.14+8.381.721.951.641.94
Axalta Coating Systems Ord.33.00+0.57+1.7632.6236.1432.7933.27
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORD--
AXOS FINANCIAL ORDUSD92.38-0.78-0.8491.8592.9491.5493.98
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B Riley Financial Ord Shs--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.17+0.02+0.483.884.404.094.20
B2GOLD ORDUSD4.58+0.08+1.784.234.594.504.63
Babylon Holdings Ord Shs C.--
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Baker Hughes Co.USD49.97-0.23-0.4649.5750.2049.6450.72
Bakkt Holdings IncUSD16.28-0.18-1.0916.2216.5315.8117.15
Bakkt Holdings Ord Shs Cla.--
BALL ORDUSD--
Banc of California Inc.USD20.06-0.42-2.0319.7420.4019.9920.62
BancFirst Ord Shs--
Banco BBVA Argentina ADRUSD18.88+0.27+1.4516.5720.9218.4119.20
BANCO BILBAO VIZCAYA ARGEN.USD23.70+0.12+0.4923.3026.0523.5023.78
Banco BradescoUSD3.45+0.01+0.153.443.723.443.50
Banco Macro ADR Representi.USD95.55+0.24+0.2595.1696.0894.0896.50
BANCO SANTANDER BRASIL ADR.USD6.38+0.16+2.655.407.006.286.38
BANCO SANTANDER CENTRAL HI.USD11.88-0.05-0.4211.8511.9711.7911.93
Bancorp Ord Shs--
Bank Amer DS Repstg 1 1000.USD17.72+0.02+0.1116.1119.3217.6317.77
Bank of AmericaUSD55.81-0.37-0.6655.7555.9055.7956.61
Bank of Hawaii Ord Shs--
Bank of Hawaii Ord ShsUSD71.07-0.23-0.3270.7571.2670.4572.00
BANK OF MONTREAL ORDUSD132.61-0.75-0.5686.88145.00132.21133.90
Bank of Nova ScotiaUSD72.30-0.61-0.8372.0777.7572.2272.98
Bank of NT Butterfield & S.USD50.42-0.42-0.8350.1150.6650.3650.93
BARCLAYS ADR REP 4 ORDUSD25.96-0.12-0.4425.8527.0025.8326.09
BARK Ord ShsUSD0.62+0.05+9.540.770.830.560.63
BARRICK GOLD ORDUSD39.01+0.94+2.4739.1840.5838.1639.48
BARRICK GOLD ORD8.60-0.12-1.388.009.468.298.79
BARRICK MINING ORDUSD47.81+0.37+0.7847.8547.9346.9848.50
Bath And Body Works Ord Sh.USD23.29+0.52+2.2623.1123.2522.4123.43
Bausch Health Companies Or.USD7.42-0.35-4.506.778.687.417.89
Bausch Lomb Ord ShsUSD17.23-0.07-0.4014.6417.8717.0817.43
BAXTER INTL ORD21.06+0.37+1.7920.9221.2420.6121.25
BAYTEX ENERGY ORD3.32-0.02-0.453.023.573.313.42
BCE Ord ShsUSD23.74-0.02-0.0622.6024.5023.5823.83
Beazer Homes USA Inc.USD23.19+1.89+8.8520.4225.4821.9023.28
BECTON DICKINSNUSD202.76-2.42-1.18184.28204.94201.40206.37
Berkshire Hathaway Inc. BUSD499.42-0.35-0.07498.90499.03496.41500.28
BERKSHIRE HATHWAY CL A ORDUSD749 300.00-1 000.00-0.13--744 630.91750 000.00
Berry Global Group Inc.--
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD70.59-1.22-1.7070.6070.8069.7773.42
Beta Technologies Ord Shs .USD28.5950+0.0450+0.1625.940031.060026.720028.7900
Beyond Air Ord Shs--
BHP Billiton LimitedUSD61.71-1.24-1.9761.2562.0061.3962.17
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD6.22+0.05+0.736.226.246.156.51
Bill com Holdings Ord ShsUSD54.47-0.08-0.1552.0054.6053.8155.24
Bio Rad Laboratories Inc.USD323.94+4.86+1.52323.03324.93318.18326.43
bioAffinity Technologies O.--
BIOHAVEN ORDUSD11.09-0.27-2.3811.0411.4311.0212.04
BIOTRICITY ORDUSD0.92-0.08-8.280.940.95
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD43.44-0.66-1.5040.0044.9042.4444.42
BitMine Immersion Technolo.USD30.0800-1.2000-3.8430.300030.380029.610031.6800
Black Hills Corp.USD70.73-0.46-0.6568.0172.1069.9372.01
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.73-0.01-0.0712.4915.1913.7013.83
BLACKBERRY ORDUSD3.84-0.03-0.653.753.983.823.89
BlackRock Ord ShsUSD1 085.47-2.45-0.231 075.401 085.101 080.001 092.77
BlackRock TCP Capital Ord .--
BLACKSKY TECHNOLOGY CL A O.USD25.53+0.58+2.3224.0025.9024.2526.39
Blackstone Group Ord Shs C.USD157.63+2.33+1.50157.70158.25154.00158.29
Blackstone Mortgage Trust .USD19.46-0.04-0.2119.2519.7419.4019.73
Blend Labs Ord Shs Class AUSD3.29+0.13+3.962.993.633.283.44
Block IncUSD69.53-0.63-0.9069.3169.7368.3870.88
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD134.18+12.34+10.13133.81134.18121.46136.80
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD15.73-0.06-0.3515.5016.0515.6716.06
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
BM Technologies Ord Shs Cl.--
Boeing Co.USD234.43+7.05+3.10233.20234.55228.30235.14
Boise Cascade Ord ShsUSD83.07+5.04+6.4582.5183.2478.4883.37
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.62+0.07+4.521.571.631.581.66
Boot Barn Holdings Ord Shs--
Boot Barn Holdings Ord ShsUSD195.70+3.26+1.69191.53194.95189.00196.11
Booz Allen Hamilton Holdin.USD96.18+1.96+2.0895.95104.0992.8796.20
BORGWARNER INC (BWA)USD47.67-0.13-0.2647.6748.0746.9647.96
Borr Drilling Ltd.USD4.25+0.03+0.714.104.374.234.44
Boston Beer Company Inc.USD207.76-1.50-0.72181.53211.87207.12212.00
Boston Omaha Ord Shs Class.USD12.48+0.02+0.1610.9815.1912.2712.50
BOSTON PPTY STKUSD67.97+0.92+1.3767.5868.4566.7168.09
BOSTON SCIENTIFIC DL-01USD97.62-0.77-0.7897.6098.2297.2499.09
BOX CL A ORDUSD29.71+0.14+0.4629.3130.1129.4229.86
BOYD GAMING ORDUSD87.94-0.39-0.4486.3995.5187.1789.00
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD34.28+0.15+0.4434.0534.3934.1334.38
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD3.01-0.03-0.992.523.722.973.16
Brandywine Realty Trust RE.USD3.03+0.11+3.772.913.122.923.04
Brandywine Realty Trust RE.--
Brasilagro - Cia Bras de P.USD3.69+0.03+0.823.223.803.673.76
Brasilagro - Cia Bras de P.--
BRASKEM ADR REP 2 CL A PRFUSD3.07+0.15+5.142.853.482.943.21
BRC Ord Shs Class AUSD1.000-0.020-1.960.9051.1000.9631.025
Briacell Therapeutics Ord .--
Briacell Therapeutics Ord .USD7.25-0.03-0.417.057.847.007.67
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.86-0.02-0.345.196.255.855.98
Brinker International Inc.--
Brinker International Inc.USD160.09+0.09+0.06155.30164.91155.59161.50
Bristol-Myers Squibb Co.USD55.87-0.03-0.0555.7156.5055.6256.33
BRITISH AMERICAN TOBACCO A.USD55.20+1.41+2.6254.9155.4253.6655.24
Brixmor Property Group REI.USD25.69-0.55-2.0825.3826.0025.6626.34
Brixmor Property Group REI.--
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD223.22+0.31+0.14222.75224.19221.96224.34
Brookfield Asset Managemen.USD53.95+0.19+0.3553.9454.4253.3454.47
Brookfield Infrastructure .USD43.26-0.99-2.2443.2143.6943.1844.53
Brookfield Infrastructure .--
Brookfield Infrastructure .USD33.65+0.01+0.0133.0137.8033.4133.95
Brookfield Ord Shs Class A--
Brookfield Ord Shs Class AUSD47.67+0.43+0.9147.4650.0047.1148.07
Brookfield Renewable CorpUSD38.01+0.21+0.5436.8240.4637.8438.56
Brookfield Renewable Partn.USD26.91+0.05+0.1926.6630.0326.7127.43
Brooklyn ImmunoTherapeutic.USD6.79+0.06+0.825.957.396.716.81
Brooks Automation Ord ShsUSD--
Brown & Brown--
Brown & BrownUSD80.64+0.05+0.0680.8080.9179.6580.90
BROWN FORMAN CL B ORDUSD25.95+0.26+1.0125.9426.1025.5825.99
BROWN FORMAN CL B ORD--
BUENAVENTURA ADR REP 1 ORD.USD32.18+0.97+3.0932.2032.3231.1732.22
Build A Bear Workshop Ord .USD67.25+1.92+2.9366.7767.6163.8467.37
Builders FirstSource Ord S.USD124.78+13.49+12.12124.32125.20113.75125.46
Bullish Ord ShsUSD38.38-0.92-2.3438.4038.6638.0739.89
Bunge Global Ord ShsUSD100.01+2.50+2.5697.89100.2997.90100.12
Butterfly Network Ord Shs .USD4.03-0.12-2.893.854.133.994.20
BWX Technologies Ord Shs--
BWX Technologies Ord ShsUSD201.41+8.21+4.25200.60202.53195.96203.00
C3 ai Ord Shs Class AUSD13.99+0.16+1.1613.9714.1413.6014.25
Cadre Holdings Ord ShsUSD42.35-0.06-0.1438.0048.8441.9643.11
CAE Ord ShsUSD33.03+0.33+1.0127.6836.0632.5933.21
California Water Service G.USD43.61-0.05-0.1143.3043.9643.1944.01
California Water Service G.--
CALIX NETWORKS ORD--
CALIX NETWORKS ORDUSD51.75+0.25+0.4950.5061.0950.6052.09
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD108.74-2.63-2.36107.28110.32108.41111.61
CAMECO CORP.USD107.55+1.79+1.69108.01108.97106.12114.45
CAMECO CORP.97.12+7.61+8.5092.2992.5989.9697.12
CAMECO CORP.2.07-0.02-0.721.872.312.062.10
Campbell Soup Ord ShsUSD26.43-0.03-0.1126.4226.4926.1826.69
Camping World Holdings Ord.USD11.74+0.58+5.2011.6012.0010.9611.75
Canadian Imperial Bank of .--
Canadian Imperial Bank of .USD90.75-0.94-1.0390.7599.8690.7191.77
Canadian National Railway .USD98.94-0.53-0.5395.1899.5898.52100.18
Canadian Pacific Kansas Ci.USD71.56-0.65-0.9071.4871.9371.1772.92
Cango American Depositary .USD1.48-0.04-2.321.451.491.431.56
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
Cano Health Ord Shs Class .--
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD249.18-6.50-2.54249.85253.00249.09256.51
Capri Holdings Ord ShsUSD26.13-0.04-0.1525.7926.4825.4826.89
CARDINAL HEALTH ORDUSD201.11-1.39-0.68199.50203.56200.55204.34
CareTrust Reit Ord Shs--
CareTrust Reit Ord ShsUSD37.34+0.41+1.1137.0637.6437.2738.23
Carlisle Companies Ord Shs354.93+14.87+4.37354.33355.88342.37355.97
CarLotz Ord Shs Class A--
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD45.24+0.62+1.3945.0345.2343.7545.43
Carnival Corp.USD32.14+0.45+1.4232.1332.2131.3532.18
Carnival Plc--
Carnival PlcUSD31.85+0.44+1.4031.8931.9831.1531.91
Carriage Services Ord ShsUSD44.2800+1.2400+2.8843.870044.630042.770044.2800
Carrier Global Ord ShsUSD56.24+2.38+4.4255.3457.1454.1856.38
Carters Ord ShsUSD35.66+1.02+2.9434.1639.8934.3238.88
Carvana Co.--
Carvana Co.USD463.15+20.57+4.65463.65464.80447.65466.16
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD617.58+9.45+1.55616.25618.44608.20619.15
Cava Group Ord ShsUSD70.85+1.25+1.8070.3070.8669.7572.11
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD261.38+0.84+0.32260.79261.60259.63262.71
CBRE Group IncUSD165.40-0.56-0.34165.00178.12165.36168.32
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD32.08+0.53+1.6831.5032.1231.6232.14
Celanese Ord ShsUSD45.56+1.58+3.5944.3545.7443.4446.00
Celestica Ord ShsUSD302.14+13.54+4.69300.00302.50289.00305.34
CEMEX ADRUSD12.42+0.15+1.1812.4212.5812.2912.47
Cenovus Energy AktieUSD16.41+0.02+0.0916.2116.4016.3316.71
Centene Ord ShsUSD46.61-0.32-0.6746.6146.9046.5747.47
CenterPoint Energy Ord ShsUSD37.91-0.09-0.2437.2738.6037.8838.46
Centerra Gold Ord Shs--
Centerra Gold Ord ShsUSD15.37-0.11-0.6815.3616.0215.2415.69
Central Puerto SA--
Central Puerto SAUSD16.94+0.42+2.5415.7117.1116.1816.95
CENTRUS ENERGY CL A ORDUSD306.16+19.91+6.96306.30308.00300.01318.05
Century Communities Inc.--
Century Communities Inc.USD68.27+6.68+10.8558.5369.6663.0068.74
CENTURYLINK ORD11.00--10.9911.01
CF Industries AktieUSD82.63+1.30+1.6080.1083.5082.0084.17
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD6.90-0.14-1.926.327.266.767.17
Charles Schwab DS Each Rep.USD18.99+0.01+0.0517.1121.1618.7019.10
CHARLES SCHWAB ORD--
CHARLES SCHWAB ORDUSD100.16-1.18-1.16100.15100.70100.14101.62
CHART INDUSTRIES ORD--
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD206.69-0.15-0.07206.31206.55206.66206.96
Chatham Lodging Trust REIT.--
Chatham Lodging Trust REIT.USD7.03+0.15+2.186.408.466.877.10
CHEGG INC.USD0.95-0.01-0.910.921.010.930.99
Chemed Corp.--
Chemed Corp.USD444.67-4.51-1.00443.91445.32444.06451.19
CHEMOURS ORDUSD14.31+0.46+3.2913.9214.7913.4914.38
CHENIERE ENERGY ORDUSD194.12-2.38-1.21194.25198.43194.00199.32
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD53.50-0.21-0.3948.7058.6153.2554.10
Cherry Hill Mortgage Inves.--
Cherry Hill Mortgage Inves.USD2.64+0.08+3.132.292.872.572.65
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD162.13+2.88+1.81162.30162.40159.94162.70
Chewy Inc.USD32.16+0.72+2.2731.9132.4630.8232.58
Chicos FAS Inc.--
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD13.06+0.33+2.5512.9413.1812.8513.14
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.USD27.79-0.21-0.7525.1531.0027.5027.79
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .--
China SXT Pharmaceuticals .USD0.15-1.10-87.920.160.170.141.46
China Yuchai International.USD41.72+1.42+3.5140.3043.0040.3141.97
Chipotle Mexican Grill Inc.USD40.08+0.90+2.3040.0740.2039.0540.15
Chubb Ord ShsUSD306.86-6.15-1.96306.40307.30306.66313.00
Church And Dwight Ord ShsUSD85.77-0.09-0.1085.4885.9784.8185.99
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.87-0.01-0.271.702.051.851.91
Cia Siderurgica Nacional--
CIENA CORP.USD230.67+5.46+2.42228.50230.80216.07230.86
Cigna Corp.USD279.12-4.79-1.69278.00279.22278.20286.88
Cinemark Holdings Ord ShsUSD22.46-0.28-1.2321.4424.5622.1222.88
Circle Internet Group Ord .USD82.96+1.17+1.4383.0083.2079.4584.33
Citigroup Inc.USD121.31+0.71+0.58121.37121.85120.15121.74
Citizens Financial Group O.USD60.54-0.70-1.1455.3065.9960.5061.77
Civitas Resources Inc.USD25.77-0.55-2.0925.7526.3825.4026.71
Civitas Resources Inc.--
CLEAN HARBORS (CLHB)--
CLEAN HARBORS (CLHB)USD253.48+5.99+2.42252.80254.28247.50254.45
Clear Secure Inc.USD36.45+0.02+0.0532.8039.8835.9136.70
CLEARSIGN COMBUSTION ORDUSD0.78+0.05+6.450.770.820.740.81
Clearwater Analytics Holdi.USD24.13+0.04+0.1524.0324.1324.0824.19
Clearway Energy Ord Shs Cl.--
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD32.02-0.35-1.0832.0032.6531.9332.87
Cleveland Cliffs Ord ShsUSD12.76+0.50+4.0412.5012.9812.6913.37
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.725-0.105-2.743.3004.2503.7203.920
CLOROX ORDUSD106.18+1.93+1.85106.01106.43103.26106.37
Cloudera Ord ShsUSD--
Cloudflare Inc.USD182.96-4.00-2.14183.00183.78182.43188.30
CMB.TECH ORD SHSUSD11.40+0.12+1.0611.2011.4211.1411.42
CMS ENERGY ORDUSD70.00+0.15+0.2169.4670.5769.7470.56
CNH Industrial NV--
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.80+0.02+0.355.756.505.776.43
Cnx Resources Ord ShsUSD34.51-0.78-2.2033.8935.1734.2135.25
Coca-Cola Co.USD70.55+1.18+1.6970.3670.5069.1270.66
COCA-COLA FEMSA ADR REP 10.--
COCA-COLA FEMSA ADR REP 10.USD98.34+2.31+2.4198.1498.4096.2798.46
Codexis Ord Shs--
COEUR D ALENE ORDUSD20.41+0.79+4.0320.4020.5219.6820.53
Cohen & Steers Quality Inc.USD11.76+0.06+0.4711.7111.8011.7111.80
Cohen and Steers Infrastru.USD24.36+0.13+0.5424.3626.7024.2424.41
Coherus Biosciences Ord Sh.--
Colgate PalmoliveUSD81.46+0.59+0.7380.1981.4779.8581.50
Colonnade Acquisition Ord .12.00--12.0012.10
Columbus Mckinnon Corp New.USD19.69+0.41+2.1319.4119.8618.8419.75
COMERICA INCUSD91.52-1.04-1.1291.1692.0591.3293.05
Comfort Systems USA Inc.USD1 010.32+38.83+4.00974.001040977.671 022.11
Commercial Metals Co.USD72.46+1.85+2.6266.3173.0170.2772.93
COMPANHIA ENERG ADR REPG O.USD2.03+0.03+1.252.002.102.002.04
Compania Cervecerias Unida.USD14.03+0.24+1.7410.9816.7813.8014.09
Compania Cervecerias Unida.--
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.75+0.09+2.323.403.893.703.88
COMSTOCK RESOURCES ORDUSD21.25-0.26-1.2119.1623.3320.7921.75
CONAGRA FOODS ORDUSD16.95+0.37+2.2016.7416.9816.5117.01
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD42.94-1.26-2.8539.2043.7541.8143.51
ConocoPhillipsUSD97.53-1.19-1.2197.2098.2597.28100.30
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD99.23-0.96-0.9599.00108.0299.20101.00
Consolidated Water Ord Shs--
CONSTELLATION BRANDS USD147.01-0.95-0.64147.31147.75145.75149.92
CONSTELLIUM SE CL A ORDUSD20.84+0.59+2.8920.9322.6620.2220.89
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Context Therapeutics Ord S.--
COPA HOLDINGS CL A ORDUSD130.92+0.61+0.47130.43131.50129.00132.27
CORE LABORATORIES ORD--
Core Laboratories Ord ShsUSD18.96+0.08+0.4216.5221.0018.5619.30
Core Scientific Tranche 1 .USD10.85+0.47+4.5310.1512.0010.1311.01
Core Scientific Tranche 2 .USD17.15+0.53+3.196.9027.5816.5817.31
Corebridge Financial Ord S.USD31.09+0.32+1.0430.7531.4430.5931.18
CORECIVIC ORDUSD20.31+0.60+3.0219.8420.5019.7420.33
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD85.20-0.14-0.1685.0187.4185.0286.65
Corpay Ord ShsUSD331.53+0.12+0.03326.88336.51329.58334.70
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD68.67-1.47-2.1068.3169.0568.6370.57
Costamare IncUSD16.21-0.06-0.3714.5917.0116.0216.32
Coterra Energy Ord ShsUSD24.82-0.59-2.3224.8325.0024.7125.44
Coterra Energy Ord Shs--
COTY CL A ORDUSD3.20+0.08+2.403.043.203.083.20
Coupang Ord Shs Class AUSD22.75+0.30+1.3122.6022.8822.3923.02
Coursera Ord ShsUSD7.30-0.03-0.347.137.507.157.38
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD8.13-0.12-1.458.138.328.068.37
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
Crestwood Equity Partners .--
CRH ADR Representing 1 Ord.--
CRH ADR Representing 1 Ord.USD131.34+6.69+5.37130.77132.12125.33131.55
Crown Castle International.USD83.67-0.85-1.0183.5784.3083.2184.46
Crown Holdings Ord ShsUSD104.51+0.96+0.93104.14105.02103.20104.53
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)--
CRYOLIFE INC (CRY)USD44.38-0.47-1.0543.4445.2144.0745.26
CS Disco Inc--
CS Disco IncUSD7.38-0.04-0.545.519.707.237.46
CTO Realty Growth Ord ShsUSD18.17-0.32-1.7316.1819.9318.1618.58
CubeSmart REIT Ord ShsUSD37.65+0.59+1.5937.3338.0936.9437.87
Cullen Frost Bankers Ord S.--
Cullen Frost Bankers Ord S.USD135.74-1.32-0.96135.38136.31135.72138.15
CULP INC--
CULP INCUSD3.48--0.093.155.553.443.60
CUMMINS ORDUSD552.25+7.76+1.43543.00604.62543.00554.15
Curbline Properties Ord Sh.USD23.50+0.03+0.1320.2227.7823.1723.53
Curtiss Wright Ord ShsUSD605.67+23.06+3.96586.58673.01588.23607.83
CVR Energy Ord ShsUSD22.98-0.67-2.8322.8523.5022.6123.74
CVS HEALTH ORDUSD80.30-0.31-0.3879.4080.8479.2981.16
Cybin IncUSD--
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD157.30+11.40+7.81157.50157.76149.70157.63
D Wave Quantum Ord Shs--
D Wave Quantum Ord ShsUSD28.10-1.18-4.0328.4528.4828.0731.14
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.7450-0.0750-1.295.13006.24005.69505.8700
DANA HOLDING ORDUSD26.68-0.01-0.0223.9728.0026.0726.85
Danaher Ord ShsUSD238.48+3.48+1.48238.36239.00233.98238.50
Danaos Ord ShsUSD98.69-0.14-0.1483.24100.0097.8298.73
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD25.58-0.28-1.0825.7028.2225.4226.36
DARDEN REST STKUSD202.37+1.37+0.68184.29202.60198.75203.68
Darling Ingredients Inc.USD39.07+0.76+1.9838.7239.2538.1339.11
Dayforce Ord ShsUSD69.4250-0.0050-0.0169.300069.600069.360069.4600
DCP Midstream Units--
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD103.74-3.62-3.37103.00104.50102.17108.40
DECKERS OUTDOOR ORD--
DEERE ORDUSD488.08-12.72-2.54488.20495.00484.86503.55
Delek Logistics Partners L.USD--
Delek Logistics Partners L.USD47.76+1.01+2.1641.6152.6446.5247.83
Dell Technologies Ord Shs .USD120.59+2.09+1.76120.45120.58117.32121.01
Delta Air Lines Inc.USD72.30+1.01+1.4272.2073.6671.1672.95
Deluxe Ord ShsUSD23.49+0.37+1.6023.4723.7922.8923.64
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.31-0.03-0.753.263.603.263.51
Descartes Systems Group Or.--
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord Shs--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD28.71+1.51+5.5328.8728.9827.3929.15
DEUTSCHE BANKUSD38.36-0.47-1.2136.3642.3338.0338.52
DEVON ENERGY ORD--
DEVON ENERGY ORDUSD35.76-0.33-0.9135.4635.9635.6636.40
DHT Holdings Ord ShsUSD13.41-0.03-0.1913.1014.7013.1613.53
DIAGEO ADR REP 4 ORDUSD88.40+1.45+1.6788.0088.5087.0888.46
DIAGEO ADR REP 4 ORD--
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.09--0.120.070.100.090.10
DIANA SHIPPING ORDUSD1.86+0.02+1.091.682.021.841.90
Dicks Sporting Ord ShsUSD216.26-0.40-0.18209.66222.19210.00222.00
Diebold Nixdorf IncUSD67.36-0.65-0.9556.0068.7167.1268.26
Diebold Nixdorf Ord Shs--
Digital Realty Trust REIT .--
Digital Realty Trust REIT .USD158.52+5.59+3.66158.33172.10153.48159.49
DigitalOcean Holdings Inc.USD53.20+0.73+1.3952.6053.1051.2253.69
DILLARDS CL A ORD--
DILLARDS CL A ORDUSD681.87-8.61-1.25680.07681.54670.00691.57
DINEEQUITY ORDUSD36.20-0.67-1.8232.6140.7635.7937.15
Direxion Daily Financial B.USD36.44+0.36+1.0033.3637.1335.6236.45
Direxion Daily FTSE China .USD--
Direxion Daily FTSE China .USD45.77-0.28-0.6144.8046.0044.7645.95
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.30-0.85-6.0113.3314.0013.2813.98
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD64.31+0.69+1.0864.0064.7763.0564.43
Dole Ord ShsUSD14.55+0.21+1.4612.8315.8314.3014.56
Dole Ord Shs--
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD142.73-1.27-0.88142.53143.28141.55144.90
DOMINION ENERGY ORDUSD57.97+0.17+0.2957.7058.5557.9058.52
Dominos Pizza Inc.USD405.09-1.49-0.37404.01405.88402.38409.00
Donaldson Ord Shs--
Donaldson Ord ShsUSD95.06+2.04+2.1994.5095.4894.8996.08
Donnelley Financial Soluti.51.38+0.46+0.8945.0056.3250.3151.56
DoorDash Inc.USD215.56-8.54-3.81215.00216.22212.51222.45
Dorian LPG LTDUSD--
Dorian LPG LTDUSD27.20-0.66-2.3727.0028.8626.8627.84
DoubleVerify Holdings Ord .USD11.08+0.16+1.4710.0111.5010.7311.08
Douglas Elliman Ord ShsUSD2.52+0.05+2.022.272.732.492.64
Douglas Emmett REIT Ord Sh.USD11.10-0.06-0.4910.7411.3211.0411.28
Douglas Emmett REIT Ord Sh.--
Dover Ord ShsUSD201.78-0.21-0.10199.97203.75200.77203.06
Dow Ord ShsUSD26.33+0.41+1.5826.3126.4025.7426.49
Doximity Ord Shs Class AUSD43.80+0.06+0.1443.3745.9143.5145.17
DR REDDYS LABORATORIES ADR.--
DR REDDYS LABORATORIES ADR.USD13.41+0.06+0.4112.2114.7013.3813.52
DRDGold Ltd--
DRDGold LtdUSD31.75-0.38-1.1828.7735.6531.1732.16
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD118.40-0.29-0.24116.23120.67117.29121.00
DTE ENERGY ORDUSD129.91+0.28+0.22128.59131.27129.60131.56
Ducommun Ord ShsUSD107.89+2.31+2.1997.57141.11106.42110.00
Duke Energy Ord ShsUSD116.81-0.51-0.43116.85118.13116.76118.26
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD62.36-0.71-1.1262.1062.4961.6163.65
Dutch Bros Ord Shs Class A--
DXC Technology Co.USD15.39+0.33+2.1614.6715.5415.0615.48
Dynatrace Inc.USD42.28-0.51-1.1942.2642.8742.1143.15
Dynex Capital REIT Ord ShsUSD13.98+0.06+0.4013.9914.0813.9414.27
Dynex Capital REIT Ord Shs--
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.--
Eagle Point Credit Company.USD5.91+0.11+1.815.766.005.785.94
EastGroup Properties REIT .USD183.9-+0.02153.6210.6183.2185.0
EASTMAN CHEMICALUSD68.75-0.03-0.0468.1069.5067.5568.94
Eastman Kodak Ord ShsUSD7.80-0.26-3.237.708.257.738.11
EATON ORDUSD324.51+3.93+1.23324.60325.00320.79325.22
EchoStar Ord Shs Class A--
ECOLAB ORDUSD271.70-0.04-0.01269.66272.73270.03273.77
Ecopetrol ADR Representing.10.88+0.13+1.2110.5011.8110.7110.91
EDISON INTERNATIONAL ORDUSD60.98+1.37+2.3059.7662.0059.9261.31
EDWARDS LIFESCIENCES ORDUSD85.13+0.55+0.6584.0186.3784.7286.05
Elanco Animal Health Inc.USD--
Elanco Animal Health Inc.USD23.45+0.21+0.9022.8026.0423.1223.57
Elastic Ord ShsUSD78.60+0.12+0.1578.5080.1578.4080.67
Eldorado Gold CorporationUSD38.27+0.35+0.9238.3038.4937.9438.85
Element Solutions Ord ShsUSD28.05+0.49+1.7623.5432.0227.4528.13
Elevance Health Ord ShsUSD373.00-1.77-0.47372.05376.86372.35378.28
ELF Beauty Ord ShsUSD87.07+1.02+1.1986.6387.0283.7388.20
ELI LILLY ORDUSD1 063.82-21.37-1.971 063.821 066.001 063.031 104.52
Ellington Financial Ord Sh.USD13.73+0.08+0.5513.5513.8813.7113.90
Embotelladora Andina ADR R.USD23.08+0.19+0.8221.1833.1423.0023.08
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.31.97+0.08+0.2516.1847.8931.7931.99
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD647.16+18.89+3.01586.25647.30630.90652.00
Emergent BioSolutions Ord .USD12.97-0.40-2.9611.8014.5612.9313.53
EMERSON ELECCOUSD144.18+0.33+0.23144.21145.81142.02144.72
Empire State Realty Trust .--
Empire State Realty Trust .USD6.39-0.15-2.225.756.586.356.58
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD45.64+0.35+0.7745.6445.7545.3245.78
Encore Energy Ord ShsUSD2.77-0.04-1.422.752.872.742.96
Encore Wire Ord Shs--
Endava LtdUSD--
Endava LtdUSD6.91+0.17+2.526.327.006.667.00
ENDEAVOUR SILVER ORDUSD--
ENDEAVOUR SILVER ORDUSD10.62+0.84+8.5910.6610.699.9410.89
Energizer Holdings Inc.USD--
Energizer Holdings Inc.USD21.64+0.52+2.4620.0021.7920.9021.65
Energy Focus Inc.USD2.25+0.05+2.271.772.712.192.31
ENERGY FUELS ORD--
ENERGY FUELS ORDUSD18.14-0.45-2.4218.1319.0017.9619.96
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD5.30-0.11-2.035.255.615.155.48
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD8.69+0.32+3.828.688.70
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD37.34+0.20+0.5433.9240.0037.2737.47
Ennis Ord Shs--
Ennis Ord ShsUSD18.42+0.31+1.6818.2818.6918.0218.44
Enservco Ord ShsUSD+1.63+100.001.501.63
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entegris Ord Shs--
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD93.52+2.33+2.5592.4494.7392.0794.12
Enterprise Products Partne.USD32.07+0.21+0.6431.8434.8431.9332.19
ENTRAVISION COMMS A ORDUSD3.08-0.01-0.162.683.473.033.12
Enveric Biosciences IncUSD3.96-0.12-2.943.634.203.954.18
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD104.94-0.64-0.60103.88105.89104.71106.45
EPAM SYSTEMS ORDUSD211.91-7.87-3.58211.50231.40211.58221.10
EPR Properties REIT Ord Sh.USD52.36-0.20-0.3852.0352.7652.2752.97
EQT ORD--
EQT ORDUSD51.09-1.11-2.1351.0052.1550.4552.66
Equinor ASAUSD23.50-0.22-0.9123.5023.8823.4923.90
EQUINOX GOLD ORDUSD14.13-0.51-3.4814.1515.4013.9314.81
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equitrans Midstream Ord Sh.--
Equity Residential REIT Or.USD60.45-2.42-3.8560.4463.3960.1162.87
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD120.27+1.36+1.1463.00122.54118.50120.44
ESS TECH ORDUSD1.91+0.03+1.331.832.001.832.00
ESS Tech Ord Shs--
Essential Properties Realt.USD29.48-0.45-1.5029.2829.6829.4730.10
Essential Properties Realt.USD--
Essential Utilities Ord Sh.USD38.32-0.16-0.4237.9738.7038.1738.70
ESSEX PROPERTY REITUSD251.08-5.87-2.28247.13251.50248.57257.26
Estee Lauder Ord Shs Class.USD113.73+3.46+3.14113.75114.24111.00113.86
Ethan Allen Interiors Inc.USD24.24+0.27+1.1323.9624.5423.6424.40
Ethan Allen Interiors Inc.USD--
Eton Pharmaceutcials Ord S.--
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD4.54+0.08+1.684.144.984.374.64
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.47+0.01+0.114.404.514.464.47
Evercore Partners A AktieUSD368.80+3.13+0.86368.18370.20360.81374.77
Evercore Partners A AktieUSD--
Everest Reinsurance Group .USD333.15-4.95-1.46329.23333.47332.38339.02
Evergy Ord ShsUSD72.82-0.12-0.1672.3372.8072.6673.95
EVERSOURCE ENERGY ORDUSD67.79+0.17+0.2567.0468.6767.6569.03
Everus Construction Group .USD85.35-1.93-2.2170.0097.8585.1289.48
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .--
Excelerate Energy Ord Shs .USD30.48+0.72+2.4020.1831.0429.9830.94
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.--
Extra Space Storage REIT O.USD139.16+2.81+2.06138.61139.93136.41139.82
Exxon Mobil Corp. USD124.62+1.71+1.39124.39124.61123.10124.86
Exzeo Group Ord ShsUSD22.5500+0.4500+2.0420.460027.130021.826723.6971
EZCORP Non Voting Ord Shs .--
F&G Annuities and Life Ord.--
F&G Annuities and Life Ord.USD28.75+0.29+1.0228.4829.0227.7229.00
FABRINET ORDUSD447.1500+4.2100+0.95430.0000447.2300435.9959449.9900
Factset Research Systems I.USD294.45+0.28+0.10288.86295.00290.22297.36
Factset Research Systems I.USD--
Fair Isaac Ord ShsUSD1 665.54+79.94+5.0416351 667.991 597.501 671.55
Fair Isaac Ord Shs--
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Far Peak Acquisition Ord S.USD9.87-0.01-0.059.869.87
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.12-0.02-0.159.2411.1210.0710.20
Farmland Partners Inc.USD--
Fastly Inc.USD9.31-0.64-6.439.329.609.2810.00
Federal Agricultural Mortg.USD107.50-1.74-1.59107.51108.90
Federal Agricultural Mortg.USD175.42-0.94-0.53174.63175.00174.50177.99
Federal REIT OrdUSD101.62-1.18-1.15101.17102.21101.59103.27
Federated Hermes Ord Shs C.USD33.75-0.31-0.9133.7433.77
Federated Hermes Ord Shs C.USD52.85-0.08-0.1552.5853.2352.6253.36
FEDEX ORDUSD312.33+3.32+1.07312.36313.00309.01318.83
FERRARI ORDUSD376.24+5.39+1.45375.00382.00374.74380.42
Fidelity National Financia.USD54.96-0.04-0.0654.6055.3654.9056.38
FIDELITY NATIONAL INFORMAT.USD66.82-0.73-1.0766.1467.7966.4068.22
Figma Ord ShsUSD37.4+0.1+0.2137.137.336.038.1
FIGS Ord Shs Class AUSD11.79-0.01-0.0810.7513.0011.7512.48
Financial Institutions Ord.--
FinVolution GroupUSD5.01-0.16-3.094.955.404.955.25
FinVolution GroupUSD--
First American Financial O.USD61.50+1.46+2.4361.0661.9860.1062.29
First American Financial O.--
First Horizon National Cor.USD24.46-0.29-1.1724.4524.7724.3824.91
First Horizon National Cor.USD--
First Interstate BancSyste.--
FIRST MAJESTIC SILVER ORDUSD18.90+1.00+5.5618.9018.9617.9518.98
First of Long Island Ord S.--
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.--
FirstEnergy Ord ShsUSD44.66-0.03-0.0744.4145.0344.5345.20
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD18.14-0.20-1.0918.1118.6617.7618.58
Flagstar Financial IncUSD13.03-0.10-0.7612.8813.3312.9913.55
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD25.82+0.10+0.3723.1427.7025.4325.84
Flex LNG Ord ShsUSD--
FLEXION THERAPEUTICS ORDUSD25.5330+0.0378+0.1519.140031.900025.510025.5600
Floor & Decor Holdings Inc.USD72.77+5.40+8.0272.1873.3768.1272.98
Floor & Decor Holdings Inc.USD--
Flotek Industries IncUSD17.83-0.17-0.9416.2920.2517.8018.45
Flotek Industries Ord Shs--
FLOWERS FOODS ORDUSD10.73+0.18+1.7110.6510.8010.4710.76
FLOWERS FOODS ORDUSD--
Flowserve Ord ShsUSD73.47+1.73+2.4173.4774.0371.6173.64
Fluent Ord Shs--
Fluor Corp.USD44.2800+0.8400+1.9343.910044.570044.150045.5000
Flutter Entertainment Ord .USD215.30-2.06-0.95213.00216.00213.03223.95
FMC CorpUSD15.19+0.18+1.2015.0015.3814.8915.32
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.20-0.20-1.3914.2014.2414.0914.41
FORESIGHT AUTONOMOUS HOLDI.USD1.40-0.03-2.101.361.411.351.42
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord Shs--
Forestar Group Ord ShsUSD27.42+1.81+7.0727.0827.7625.9427.49
Forge Global Holdings Ord .USD44.66-0.13-0.2943.9748.4844.6044.74
Fortis Ord ShsUSD44.02-0.09-0.2044.0544.07
Fortis Ord ShsUSD51.47-0.17-0.3350.6652.4651.4251.95
Fortive Ord Shs54.97-0.25-0.4454.6455.2554.2755.65
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD10.27+0.31+3.069.9610.279.9910.36
Fortuna Silver Mines Ord S.--
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .--
Franklin Covey Ord ShsUSD18.93+1.02+5.7018.7719.1617.5219.24
Franklin ResourcesUSD25.66+0.21+0.8125.4125.9125.4225.85
FREEPORT MCMORAN COP & GLD.USD56.51+2.29+4.2156.0056.8054.5756.71
Fresenius Medical Care ADR.USD23.07+0.32+1.3823.0725.8722.9623.28
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD19.69+0.18+0.9216.9231.5219.5319.93
Frontline PlcUSD24.97+0.54+2.2124.0025.3524.1425.28
FS KKR Capital Ord ShsUSD21.02-0.56-2.5821.0221.03
FS KKR Capital Ord ShsUSD14.58-0.05-0.3414.4314.7514.5714.81
FTAI Infrastructure Ord Sh.--
FTC Solar Ord ShsUSD11.90-0.31-2.5411.7512.3511.6212.50
FuboTV Inc.USD2.57+0.09+3.632.552.572.452.57
Fury Gold Mines Ord ShsUSD0.58--0.600.540.640.580.61
Fusion Acquisition Ord Shs.--
Fusion Acquisition Ord Shs.1.79+0.02+1.131.712.021.741.87
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD3.32+0.06+1.842.893.633.253.34
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.15-0.05-1.563.003.372.943.19
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.24-0.18-0.8421.0321.2621.0521.73
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD212.36-1.10-0.52208.96214.41210.88214.32
Garrett Motion Ord ShsUSD18.16-0.01-0.0618.0018.3518.0318.42
GASLOG ORDUSD--
Gaslog Partners UnitsUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD22.7800+0.2900+1.2922.290023.230022.260022.8500
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GBS Ord Shs--
GE Vernova LLCUSD622.90-5.50-0.88622.65623.94621.11632.32
GEE Group Inc.USD0.21+0.01+3.230.180.230.200.21
Generac Holdings Inc.USD152.76+3.97+2.67152.01153.25148.44153.30
Generac Holdings Inc.--
GENERAL DYNAMICS ORDUSD353.80+2.36+0.67351.00365.97351.65356.75
General Electric Co.USD321.63+7.19+2.29321.75322.30315.19322.30
GENERAL MILLS ORDUSD44.61+1.30+2.9944.2344.8443.3844.68
General Motors Co.USD82.84-2.29-2.6982.7982.8781.0084.41
Genesco Ord Shs30.07+0.88+3.0029.5830.4328.3030.63
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.6351-0.0059-0.920.58520.72540.63000.6565
Genius Sports Ord ShsUSD10.71+0.17+1.579.7411.2010.4111.23
Genius Sports Ord ShsUSD4.33+0.23+5.614.324.33
Genmab 10 Sponsored ADR Or.USD34.26+0.63+1.8734.0134.7433.5734.30
Genpact Ord ShsUSD48.25+0.63+1.3247.9048.6347.5948.42
Genuine Parts Co.USD128.34+1.61+1.27127.92128.88125.95128.50
GENWORTH FINANCIAL CL A OR.USD9.00-0.04-0.398.149.188.959.12
GENWORTH FINANCIAL CL A OR.USD--
Geo Group REIT Ord ShsUSD17.50+0.76+4.5417.4818.0016.8517.73
GERDAU SA ADR REPSG 1 PRFUSD3.95-0.01-0.133.504.213.934.00
Getnet Adquirencia e Servi.--
Getty Images Holdings Ord .USD28.47-2.64-8.4728.2028.73
Getty Images Holdings Ord .USD1.31+0.02+1.161.241.391.281.32
Getty Realty REIT Ord ShsUSD28.27-0.02-0.0527.9728.6027.9928.52
Getty Realty REIT Ord ShsUSD29.97-0.09-0.3029.9830.01
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Gildan Activewear Inc.USD63.47-0.04-0.0657.7665.7663.2064.57
Ginkgo Bioworks Holdings I.--
Ginkgo Bioworks Holdings I.USD9.27+0.21+2.328.419.519.129.44
Gladstone Land REIT Ord Sh.--
Global Business Travel Gro.--
Global Business Travel Gro.USD8.16-0.10-1.156.618.408.058.26
Global Cord Blood Ord ShsUSD2.30-0.01-0.432.272.31
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.29+0.43+1.2235.0635.5434.7235.54
Global Medical REIT Ord Sh.USD10.67-0.17-1.5710.6710.68
Global Partners UnitsUSD42.57+0.67+1.6036.7046.6741.6842.65
GLOBAL PAYMENTS ORDUSD79.50+0.81+1.0378.4279.7078.1279.89
Global Ship Lease Inc.USD--
Global Ship Lease Inc.USD35.70-0.28-0.7834.6036.4035.4136.21
GLOBANT ORDUSD68.42-0.76-1.1066.5075.4067.4570.07
GLOBANT ORDUSD--
Globe Life Inc.USD141.99-0.48-0.34141.58142.46141.81142.97
Globus Medical Ord Shs Cla.USD94.48-0.14-0.1594.4895.0491.5296.06
Globus Medical Ord Shs Cla.--
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD113.51-2.09-1.81113.78114.09113.22115.64
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
Gol Linhas AAreas Intelige.--
GOLD FIELDS ADR REP 1 ORDUSD45.69+0.13+0.2944.7645.8845.0846.51
GOLD FIELDS ADR REP 1 ORD--
GOLD RESOURCE ORD (GORO)USD0.98+0.06+6.430.991.000.920.99
Gold Royalty Corp.USD--
Gold Royalty Corp.USD4.43+0.03+0.574.104.604.414.53
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD938.71+3.88+0.42939.01946.00932.70946.14
Goldman Sachs BDC Ord ShsUSD9.16-0.04-0.439.059.289.169.29
GOLDMINING ORDUSD1.355+0.025+1.881.2401.4901.3201.395
Goosehead Insurance Ord Sh.--
Grab Holdings Ord Shs Clas.--
GrafTech International Ord.USD17.04-0.01-0.0315.0920.6116.9317.42
GrafTech International Ord.--
GRAN TIERRA ENERGY ORDUSD4.39+0.10+2.333.934.934.304.49
Granite Point Mortgage Tru.USD2.25-0.03-1.322.062.542.252.33
Granite Point Mortgage Tru.--
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.44-0.01-0.114.505.104.374.52
GRAY TELEVISION ORDUSD--
Green Brick Partners Inc.USD72.11+4.71+6.9960.2072.2368.1772.60
Greenbrier Ord Shs47.75-5.59-10.4845.0050.9347.1852.95
Greenpro Capital Ord Shs--
Greif Ord Shs Class AUSD72.09+0.80+1.1250.7076.0070.9172.12
Grid Dynamics Holdings Ord.--
Griffon Corp.USD--
Griffon Corp.USD81.13+3.50+4.5166.7689.0178.1481.41
Grindr Ord Shs--
Grindr Ord ShsUSD13.24+0.04+0.2711.7713.5013.0813.34
Gritstone bio Ord Shs--
Group 1 Automotive Ord Shs--
Group 1 Automotive Ord ShsUSD402.55+1.58+0.39402.01403.68396.30405.03
Grupo Supervielle ADR Repr.--
Grupo Supervielle ADR Repr.USD12.00-0.05-0.4110.6213.0011.7712.16
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD50.38+0.16+0.3150.0050.5150.3650.81
GSX Techedu Inc.USD2.45-0.10-3.742.362.592.432.57
GUESS ORDUSD16.79-0.02-0.0916.7216.7816.7716.80
GUESS ORDUSD--
GXO Logistics Ord ShsUSD57.03+1.23+2.2054.2159.8154.7357.06
H&R Block AktieUSD45.08+0.21+0.4744.9145.2944.5345.24
Haemonetics Corp.USD82.04-2.01-2.3966.7687.0081.9084.87
Haemonetics Corp.USD--
Hafnia Ord ShsUSD5.73-0.08-1.385.726.005.685.79
Hagerty Ord Shs Class A--
Hagerty Ord Shs Class AUSD13.05-0.17-1.2911.2515.9812.9613.28
Haleon PLCUSD9.91-0.14-1.349.8910.759.859.95
Haleon PLC--
Halliburton Co.USD32.63+0.46+1.4332.6432.8632.1432.76
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD33.46+0.71+2.1733.1033.6932.8733.56
Hannon Armstrong Sustainab.USD--
HARLEY DAVIDSON ORDUSD21.44+0.29+1.3721.3021.3620.7521.44
HARMAN INTERNATIONAL ORD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD20.69+0.08+0.4120.5120.6820.3020.83
Harsco Ord Shs--
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD136.26-1.66-1.20135.87136.78136.19138.62
Haverty Furniture Companie.USD25.83+0.20+0.7825.5926.0725.3225.99
Haverty Furniture Companie.USD--
Hawaiian Electric Industri.USD14.77+1.11+8.0914.2015.3013.6415.05
HCA HOLDINGS ORDUSD471.87-7.15-1.49463.24480.93470.30483.98
HDFC BANK ADR REP 3 ORDUSD--
HDFC BANK ADR REP 3 ORDUSD33.12-0.27-0.8133.1033.5032.9733.24
Healthcare Realty Trust Or.--
Healthcare Realty Trust Or.USD17.14+0.03+0.1515.3917.5017.0417.28
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HECLA MINING ORD--
HECLA MINING ORDUSD22.45+1.44+6.8322.2022.6321.1822.62
HEICO ORDUSD353.29+2.44+0.70310.53355.00352.12357.13
Helmerich and Payne IncUSD30.62-0.79-2.5227.3631.2330.6232.07
HERBALIFE ORDUSD14.97+0.30+2.0513.5915.0514.5415.01
Hercules Capital Ord ShsUSD18.61-0.11-0.5918.2219.7518.5618.83
Heritage Insurance Holding.USD26.59-0.64-2.3526.7030.1026.5527.36
Hersha Hospitality TrustUSD9.99-0.02-0.15--
Hersha Hospitality TrustUSD--
HERSHEY FOODS ORDUSD189.09+4.34+2.35186.37190.00184.00190.43
Hertz Global Holdings Inc .USD2.89-0.01-0.342.463.242.792.91
Hewlett Packard Enterprise.USD22.15+0.13+0.5921.8622.4921.7622.39
HEXCEL ORDUSD80.74+1.35+1.7080.7585.0079.7880.98
HEXCEL ORDUSD--
HF Sinclair Ord ShsUSD50.29-0.31-0.6150.3055.7549.1350.93
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.71-0.70-2.3029.7029.72
Highwoods Properties REIT .USD27.27-0.23-0.8227.0627.5727.1327.79
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.80-0.02-0.0531.7032.0031.7831.85
HILTON WORLDWIDE HOLDINGS .USD300.33+2.00+0.67298.20302.69299.17303.40
Hims & Hers Health Inc.USD31.68-2.19-6.4731.7131.8231.6634.35
Hims & Hers Health Inc.USD--
HIPPO HOLDINGS ORDUSD31.28-0.31-0.9812.5234.4330.8831.79
HireRight Holdings Ord ShsUSD9.59+1.88+24.389.539.61
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.USD374.57+15.01+4.17374.00375.00361.31375.49
HONDA MOTOR ADR REP 1 ORD--
HONDA MOTOR ADR REP 1 ORDUSD30.66+0.86+2.8930.4631.4030.1830.69
Honeywell InternationalUSD207.38+2.14+1.04207.30207.49203.51208.74
Horace Mann Educators Ord .USD44.51-0.74-1.6444.2444.7644.4145.28
Horace Mann Educators Ord .USD+35.63+100.0025.6640.42
Horizon Global Ord ShsUSD1.47-0.02-1.341.411.48
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD23.23+0.36+1.5523.1523.3422.7723.26
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD18.44+0.23+1.2618.2518.5118.2818.65
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD82.57+0.23+0.2882.1283.1881.0582.97
Howmet AerospaceUSD218.21+8.19+3.90218.00218.93212.03219.39
HP ORDUSD21.46+0.07+0.3021.3621.4520.9221.64
HSBC HOLDINGS ADR REP 5 OR.--
HSBC HOLDINGS ADR REP 5 OR.USD80.17-0.33-0.4080.1780.6379.8980.41
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD371.47+1.57+0.42367.30372.50365.63377.76
Hudbay Minerals Ord ShsUSD21.56+0.45+2.1121.5621.6021.0821.71
HUMANA AKTIEUSD276.83-0.75-0.27273.96280.01276.74280.83
HUNTINGTON INGALLS INDUSTR.USD387.22+8.75+2.31387.00390.00380.94391.04
HUNTSMAN - HUNUSD11.72+0.37+3.2611.5312.7211.1511.83
HUNTSMAN - HUNUSD--
HUYA ADRUSD3.50-0.06-1.693.513.793.503.93
HYATT HOTELS CL A ORDUSD168.19-0.92-0.54164.79175.00166.31172.24
Hyliion Holdings Ord ShsUSD1.94-0.05-2.271.772.141.922.00
i 80 Gold Ord Shs--
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.49-0.03-1.661.471.631.481.55
IAMGOLD ORDUSD17.21+0.17+1.0017.3117.3516.9117.36
IBM Corp.USD304.20+1.48+0.49304.01304.45302.00307.00
ICICI BK SAUSD30.67-0.66-2.0930.6730.9330.6030.94
ICICI BK SAUSD--
Idaho Strategic ResourcesUSD49.0150+1.2150+2.5444.820052.000047.260051.4400
IDEX Ord ShsUSD184.75+0.01+0.01184.15185.45183.15186.97
IHS Markit Ltd24.95+0.16+0.6612.4737.4124.7824.96
ILLINOIS TOOL WORKS USD255.13+1.40+0.55254.48256.01252.07256.11
IMAX ORDUSD34.15+0.29+0.8433.9434.4033.4634.20
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.38-0.17-4.663.273.553.283.55
Industrias Bachoco ADR Rep.--
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.--
INFOSYS TECHNOLOGIES ADR R.USD17.82-0.23-1.2517.8018.2317.7018.10
ING GROUP ADR (ING)--
ING GROUP ADR (ING)USD28.29+0.15+0.5225.8828.8428.0928.40
Ingersoll-RandUSD85.51+1.14+1.3585.0185.7084.3985.86
INGREDION ORD SHSUSD113.54+0.63+0.56113.17114.08112.59113.94
Innovative Industrial Prop.USD50.57+0.71+1.4247.6051.0049.4650.83
Innovex International Ord .USD23.52+0.17+0.7310.0624.6123.1723.57
INPHI ORD--
Insperity Ord ShsUSD44.91+1.07+2.4444.7445.2543.3145.10
Insperity Ord ShsUSD107.61-1.41-1.29107.60107.82
Inspire Medical Systems Or.USD181.02-10.47-5.47181.00181.69
Inspire Medical Systems Or.USD98.25+3.25+3.4297.21109.9996.56102.65
Inspired Entertainment Ord.USD9.50+0.10+1.067.799.659.129.54
InspireMD Ord Shs--
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD84.28+1.49+1.8083.9484.7682.3285.23
Intercontinental Exchange .USD166.01+4.03+2.49165.42166.70162.10166.08
International Flavors & Fr.USD69.09+0.51+0.7468.2469.4768.0269.23
International Game Technol.--
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD43.34+1.26+2.9842.1943.4641.6343.41
International Seaways Inc.USD54.42-0.09-0.1753.1358.0053.3054.67
International Seaways Inc.USD--
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD2.6700-0.0800-2.912.60002.84002.65002.7600
INVESCO LTD USD28.57+0.30+1.0628.5729.1727.9728.64
Invesco Mortgage Capital I.--
Invesco Mortgage Capital I.USD8.54+0.13+1.497.828.608.528.74
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD26.49-0.16-0.5826.4426.8926.3426.86
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD49.42-1.03-2.0449.7850.0849.2852.62
Iqvia Holdings Ord ShsUSD242.43-0.76-0.31242.00247.49242.41247.05
Iron Mountain Ord ShsUSD89.16+1.84+2.1188.7189.7687.6289.91
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD50.12+0.28+0.5645.0260.6649.7850.21
ISHARES MSCI PACIFICUSD51.21-0.06-0.1250.8156.9850.9551.27
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD13.24-0.53-3.8513.2113.24
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .--
ITAU UNIBANCO HOLDING ADR .USD7.48+0.07+0.947.317.777.427.50
ITT Ord ShsUSD71.50-0.77-1.0671.4471.48
ITT Ord ShsUSD182.10+1.90+1.05181.37182.91180.81183.60
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
JABIL CIRCUIT ORDUSD226.08+4.27+1.93226.22226.95221.10228.85
Jackson Financial Ord Shs .USD117.34+0.06+0.05116.77118.07115.84118.18
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD139.89+1.50+1.08139.49140.55138.49141.00
James Hardie Industries Pl.USD22.87+1.32+6.1321.6022.7921.7322.92
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD7.07+0.10+1.366.217.516.977.19
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD62.22+1.17+1.9260.8464.0060.8062.76
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
Jianpu Technology ADS Repr.USD1.92+0.05+2.671.831.99
JINKOSOLAR HLDG ADR REP 4 .USD27.09+0.26+0.9726.9828.2527.0127.78
JM Smucker Ord ShsUSD100.56+2.74+2.80100.25100.9697.82100.58
Joby Aviation Ord Shs Clas.USD15.39+0.14+0.8915.1815.5514.9616.01
John Wiley and Sons Ord Sh.USD31.39-0.01-0.0231.0931.7230.9831.68
John Wiley and Sons Ord Sh.USD45.86-0.17-0.3745.6845.95
Johnson & JohnsonUSD204.39-1.36-0.66204.20205.00204.01206.70
Johnson Controls Internati.USD110.84-0.45-0.40110.72111.73110.77112.49
JPMorgan Chase & Co.USD329.28-0.51-0.15329.10329.66328.17331.90
JPMorgan Chase DRC Rep 1 4.USD19.56-0.01-0.0517.7622.7819.4919.60
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD14.27-0.33-2.2614.2514.4014.1914.72
JUST ENERGY GROUP ORDUSD0.25----
Kaiser Aluminium Ord Shs--
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD106.1900+4.9100+4.85106.2000117.2300103.1450109.2200
Kartoon Studios Inc.USD0.72--0.170.650.790.710.73
KB HOME ORDUSD61.62+4.01+6.9660.0063.2258.8461.84
KE Holdings ADR Representi.USD17.04-0.28-1.6216.8517.4516.8917.28
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD30.73+0.71+2.3730.3831.1130.1230.76
Kennedy Wilson Holdings Or.--
Kennedy Wilson Holdings Or.USD9.78-0.16-1.569.619.939.669.99
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD16.82-0.18-1.0316.7816.9216.7517.05
KEYCORP ORDUSD21.20-0.30-1.4020.7621.4821.1921.64
KEYCORP ORDUSD--
Keysight Technologies Inc.USD207.33+0.66+0.32206.64208.17206.20210.58
Kezar Life Sciences Ord Sh.--
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.--
Kimbell Royalty Partners L.USD11.82-0.01-0.0810.7711.9711.7211.94
KIMBERLY CLARK ORDUSD97.92-0.95-0.9698.0598.5297.6899.09
Kimco Realty REIT Ord ShsUSD20.42-0.20-0.9720.1020.7520.3520.76
Kinder Morgan Inc.USD27.13-0.15-0.5327.1427.5026.9327.49
KINROSS GOLD(KGC)USD31.24+0.34+1.1031.2531.3430.8731.65
Kinsale Capital Group Inc.USD397.52-13.62-3.31398.00398.57389.48414.51
Kiora Pharmaceuticals Ord .--
Kiora Pharmaceuticals Ord .USD2.18-0.01-0.462.152.222.102.25
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD--
Kite Realty Group TrustUSD23.40-0.54-2.2623.1023.6823.2924.00
KKR AND CO CL A ORDUSD134.65+1.01+0.76121.31140.00132.31135.31
KKR Real Estate Finance Or.USD19.82+0.20+1.0219.8119.84
KKR Real Estate Finance Or.USD7.97+0.10+1.216.748.907.858.02
Klaviyo Ord Shs Series AUSD28.57+0.53+1.8927.9029.9527.2628.65
Knife River Ord ShsUSD79.83+2.37+3.0665.8581.4177.4179.91
Knight-Swift Transportatio.57.17+0.31+0.5554.4762.3156.3957.76
Knoll Ord Shs24.37+0.52+2.1824.3624.38
KnowBe4 Ord Shs Class A--
Kodiak Gas Services Ord Sh.USD36.42-0.07-0.1932.0039.5036.1336.87
Kohls Ord ShsUSD20.53-1.24-5.6820.6821.1920.3522.30
Kohls Ord Shs--
Korea Electric Power ADR R.USD7.36-0.28-3.607.357.36
Korea Electric Power ADR R.USD17.43+0.30+1.7515.6519.3217.0017.46
KraneShares Electric Vehic.32.07+0.25+0.7719.2134.9332.0032.15
Kraton Ord ShsUSD--
Krispy Kreme Ord Shs--
KROGER ORDUSD59.51-0.29-0.4859.5060.2558.7560.08
KRONOS WORLDWIDE ORDUSD5.34+0.12+2.204.905.385.115.38
KULR Technology Group Ord .USD3.34-0.06-1.623.153.623.273.45
Kura Sushi USA Ord Shs--
Kyndryl Holdings Incorpora.USD--
Kyndryl Holdings Incorpora.USD27.25-0.01-0.0426.6427.8626.6827.74
L3Harris Technologies Ord .USD335.74+10.00+3.07335.77338.00327.25338.23
Laboratory Corp. Of AmeriUSD251.81-2.86-1.12248.18255.78251.70256.71
Ladder Capital Ord Shs Cla.USD10.96+0.17+1.539.9311.9210.8210.96
Ladder Capital Ord Shs Cla.--
Lake Shore Bancorp Ord ShsUSD14.95+0.05+0.3414.5315.1514.9115.13
Lamb Weston Holdings Ord S.USD41.37+0.07+0.1741.0341.4840.6541.61
LANDBRIDGE COMPANYUSD50.58+3.46+7.3450.3052.0047.6850.83
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD58.96-2.94-4.7558.2659.1358.8762.11
Lazard Ord Shs Class AUSD51.54+0.83+1.6451.1152.0050.1952.02
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD131.04+2.37+1.84131.04131.74127.23131.32
LCI Industries Ord Shs--
LEAR ORDUSD--
LEAR ORDUSD124.35-1.80-1.43123.84125.12122.23126.25
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD12.31+0.25+2.0312.0313.5612.0612.38
Leidos Holdings Ord ShsUSD198.40+3.18+1.63198.00209.98193.65201.00
Lemonade IncUSD79.68-1.08-1.3478.7279.8777.8282.49
LENDINGCLUB USD19.99-0.69-3.3119.9520.8019.8220.90
LENNAR CL A ORDUSD119.27+9.72+8.87119.36119.57112.97119.32
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD21.76-0.18-0.8020.0021.9421.2722.13
Levi Strauss Ord Shs Class.--
LG Display ADR Rep 1/2 Ord.USD4.16-0.10-2.353.754.664.134.19
LG Display ADR Rep 1/2 Ord.--
LGL Systems Acquisition Or.9.96+0.02+0.209.959.96
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.USD28.45+0.20+0.7123.8028.9627.7328.55
LifeMD Ord Shs--
Lifezone Metals Ord ShsUSD5.1700+0.0600+1.175.12005.80005.11005.2719
LIGHTINTHEBOX HOLDING ADR .USD--
LIGHTINTHEBOX HOLDING CO L.USD2.67+0.15+5.752.232.792.522.74
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD12.20-0.06-0.4910.5112.6912.0712.59
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln Electric Holdings .--
LINCOLN NATIONALUSD43.78-0.39-0.8743.8044.5243.4244.42
Linde PlcUSD444.08+4.39+1.00442.49445.15437.17445.05
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
Lionsgate Studios Ord ShsUSD8.970-0.030-0.337.9609.1908.8159.100
LITHIA MOTORS INCUSD336.64+4.03+1.21335.71337.44328.14338.01
LITHIA MOTORS INC--
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD5.39-0.14-2.455.395.405.315.65
Lithium Argentina AG Ord S.USD6.9750-0.0650-0.926.34007.20006.83507.1000
Live Nation Entertainment .USD146.08-1.19-0.81143.16148.62144.87148.96
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Live Oak Bancshares Ord Sh.--
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.41-0.04-0.645.385.925.375.42
loanDepot Ord Shs Class AUSD2.91+0.47+19.262.742.942.803.14
Local Bounti Ord ShsUSD2.24+0.05+2.281.942.762.202.26
LOCKHEED MARTIN ORDUSD542.89+24.45+4.72542.00543.98525.88546.07
Loews Corp.104.58-0.91-0.86104.21104.97104.58105.83
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.46+0.10+0.7710.9314.2212.2512.54
Loma Negra Industrial Arge.USD6.30-0.02-0.326.336.38
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD92.12+7.64+9.0489.8093.8485.3492.37
Lovesac Company Ord Shs--
LOWES COMPANIES ORDUSD267.27+11.06+4.32256.76273.74259.13268.05
LSI Industries Ord Shs--
LTC Properties AktieUSD--
LTC Properties AktieUSD35.49-0.12-0.3435.1935.8135.4035.85
Lufax Hldg American Deposi.USD2.64-0.08-2.942.652.682.622.75
Lufax Holding Limited Spon.USD--
Lulu s Fashion Lounge Hold.USD6.77+0.47+7.466.006.776.056.83
LULULEMON ATHLETICA ORD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.92-0.26-3.127.908.047.908.31
Luxfer Holdings Ord ShsUSD14.31+0.21+1.4911.7522.8313.9214.33
Lyell Immunopharma Ord ShsUSD24.55+0.25+1.0324.5925.0324.3425.75
LYONDELLBASELL INDUSTRIES .USD48.70+1.06+2.2348.3548.9946.6248.83
M&T Bank Corp.USD211.58-2.03-0.95211.68212.69211.58214.79
M.D.C. Holdings Inc.USD--
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD139.23+7.41+5.62139.00185.60134.22140.29
Macerich REIT Ord ShsUSD18.31-0.12-0.6517.6318.9918.2418.65
Macerich REIT Ord Shs--
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD23.17-0.55-2.3223.1523.7123.0024.02
Madison Square Garden Ente.--
Madison Square Garden Ente.USD55.01+0.10+0.1846.2365.1354.6856.16
MAG SILVER ORDUSD13.35+0.17+1.2812.1615.12
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD56.18+0.26+0.4655.4057.3155.6756.68
MagnaChip Semiconductor Co.--
MagnaChip Semiconductor Co.USD2.84+0.08+2.722.473.232.762.87
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.--
Magnolia Oil & Gas Corp.USD22.26+0.05+0.2321.9122.6022.0622.58
Main Street Capital Corp.--
Main Street Capital Corp.USD61.24-0.96-1.5461.0161.5861.1262.52
MANCHESTER UNITED CL A ORDUSD16.66+0.27+1.6514.1818.1016.3116.78
Manhattan Bridge Capital O.--
Manitowoc Ord ShsUSD+9.55+100.008.979.97
Manitowoc Ord ShsUSD13.56+0.19+1.4210.9815.1913.1313.57
Manpower Aktie--
Manpower AktieUSD31.39+0.42+1.3631.4231.9830.3031.75
Manulife Financial Ord ShsUSD37.37+0.22+0.5937.4037.7037.0937.58
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD176.18-0.89-0.50176.40178.00174.38178.80
Marcus Corp.USD15.24-0.03-0.2012.3519.0814.9915.41
Marine Products Ord ShsUSD9.47+0.03+0.268.0011.949.349.50
Marinemax Inc.USD27.79+0.24+0.8727.4028.1726.4528.19
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .666.83+28.72+4.50666.29680.18642.41667.66
MASCO ORD69.31+2.09+3.1168.8769.8466.6269.51
MASTEC INC (MTZ)USD--
MASTEC INC (MTZ)USD218.90-0.14-0.06218.38220.08218.45226.31
Mastech Digital Ord ShsUSD7.21-0.20-2.647.0011.617.017.53
MasterBrand Ord Shs--
MasterBrand Ord ShsUSD12.28+0.64+5.4611.9212.6011.6912.30
Mastercard Inc.USD575.40-3.80-0.66575.69576.77575.34581.31
Matador Resources Co.USD42.25-0.18-0.4241.1146.7841.6443.12
Matador Resources Co.--
Matinas BioPharma Holdings.--
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.--
Matson Inc.USD132.00+0.91+0.6999.01132.90129.82133.21
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Matthews International Ord.--
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD19.00+0.43+2.3218.9619.9518.4219.17
MBIA INCUSD7.14-0.46-6.056.158.687.087.77
MCCORMICK STK NUSD67.70+0.57+0.8567.4167.9066.7468.31
McDonalds Corp.USD307.35-1.53-0.50307.03307.74304.60309.52
McEwen Mining Ord ShsUSD20.81+0.32+1.5618.5820.9020.2820.91
MCKESSON ORDUSD816.58+1.95+0.24816.15817.35814.77824.70
MDU Resources Group Inc.--
MDU Resources Group Inc.USD20.25+0.17+0.8218.3622.1520.1320.35
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.42-0.02-0.375.295.455.405.49
Medifast Inc.USD11.41+0.38+3.4511.3411.5710.9411.47
Medifast Inc.--
Medtronic PlcUSD97.53-1.16-1.1897.5897.9297.1099.20
MEI Pharma Ord ShsUSD3-+10.4333
MEI Pharma Ord Shs--
Merck & Co.USD110.51-0.48-0.43110.53110.65110.22112.48
Mercury General Ord ShsUSD89.79-1.06-1.1789.2390.2489.4990.75
Mercury General Ord ShsUSD31.69-0.21-0.6631.6431.69
MERITAGE HOMES (MTH)--
MERITAGE HOMES (MTH)USD75.47+7.11+10.4069.5876.9269.8875.71
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD39.80-1.36-3.2933.2946.0039.4841.98
Mesoblast ADR Representing.--
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD8.12-0.12-1.407.408.408.118.36
METHODE ELECTRONICS ORDUSD6.97-0.08-1.076.088.686.907.20
Metlife Inc.USD79.41-0.38-0.4777.6480.0979.0080.07
Mettler Toledo Ord Shs--
Mettler Toledo Ord ShsUSD1 485.09+19.89+1.361 457.361 513.481 467.511500
MFA Mortgage Investments I.USD9.70+0.13+1.319.509.759.589.78
MGM Resorts InternationalUSD34.43-0.72-2.0532.4634.6134.3135.81
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD135.88-2.66-1.92133.97138.55134.75139.15
Middlesex Water Ord Shs--
Miller Industries Ord ShsUSD39.60+0.09+0.2339.1940.0338.7139.86
Miller Industries Ord Shs--
Millrose Properties Ord Sh.USD30.84+1.64+5.6027.8133.6329.2430.98
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD19.79+0.12+0.6119.5119.8719.7119.88
Mirion Technologies Inc.USD25.98+1.72+7.0926.0027.9425.2527.10
Mirion Technologies Inc.--
Missfresh American Deposit.--
Modine Manufacturing Ord S.USD125.23+5.23+4.35115.01136.70119.31127.71
Moelis & Co.USD74.6000+0.2900+0.3973.980075.250072.770075.6299
Molina Healthcare Ord ShsUSD181.47-2.03-1.11181.61182.46178.17185.00
Molson Coors Brewing Ord S.USD48.13+0.88+1.8547.2048.4747.2648.25
Molson Coors Brewing Ord S.--
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto Company127.95--127.95127.96
Montauk Renewables Ord Shs--
Montrose Environmental Grp.26.32+0.57+2.2125.9326.7625.9026.94
MOODYS ORDUSD531.82+0.65+0.12530.64532.10530.88537.27
Morgan StanleyUSD186.34+1.66+0.90184.80186.79185.04186.92
Morgan Stanley Direct Lend.USD16.6200+0.0800+0.4815.150018.180016.520016.6700
MOSAIC ORDUSD25.98-0.51-1.9125.9026.1025.7727.25
Motorola Solutions Inc. Ne.USD383.15+1.26+0.33382.82383.85379.06384.53
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD22.65+0.24+1.0722.3722.9722.1022.68
MP Materials Ord Shs Class.USD61.98+0.92+1.5162.2062.3859.3562.98
MPLX Common UnitsUSD52.98+0.43+0.8248.3857.8552.5553.32
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.--
MSC Industrial Ord Shs Cla.USD84.45+0.53+0.6375.3192.6983.4885.36
MSCI Ord ShsUSD581.22-0.12-0.02562.23592.49578.25585.27
Mueller Inds Inc.USD123.56+2.23+1.84123.60124.77121.48123.95
Mueller Inds Inc.--
Mullen Automotive Inc.--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MultiPlan Corp.--
MURPHY OIL CORPUSD32.57-0.18-0.5331.8533.1332.2033.33
Myers Industries Ord ShsUSD19.62+0.02+0.1016.7521.7119.4019.82
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD7.32+0.05+0.626.418.187.067.36
N-able Inc--
Nabors Industries Ord ShsUSD63.39-1.31-2.0263.4164.6562.2965.68
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD47.75-0.05-0.1036.7048.4947.5648.37
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.14-0.07-5.791.151.351.121.23
National Fuel Gas Ord ShsUSD78.39+0.29+0.3773.7979.8978.1479.03
National Fuel Gas Ord Shs--
National Grid Plc80.12+0.64+0.8175.0089.0179.4080.32
National Health Investors .USD77.38-0.26-0.3377.0477.8077.2778.86
NATIONAL RETAIL PROPERTIES.USD41.05-0.15-0.3540.7541.3740.9741.47
National Storage Affiliate.USD31.37+1.11+3.6531.0231.6430.1531.53
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD17.95-0.03-0.1716.6018.3217.5317.95
Navigator Holdings Ord Shs--
Navios Maritime Ord Shs--
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD55.56-0.37-0.6652.2956.6555.1656.65
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD26.63-0.86-3.1324.2432.0026.6127.66
Neptune Wellness Solutions.--
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD1.02-0.04-3.771.011.091.011.09
Net Lease Office Propertie.USD19.9950-0.2950-1.4519.960021.970019.870020.3500
NetSTREIT Ord ShsUSD20.03+0.25+1.2620.0220.06
NetSTREIT Ord ShsUSD17.27-0.27-1.5415.5620.6317.2217.62
Neuronetics Ord Shs--
New Found Gold Ord ShsUSD3.00-0.02-0.662.763.282.973.07
NEW GOLD ORD (NGD)USD10.00+0.44+4.609.9510.169.6310.05
New Jersey Resources Ord S.USD44.05-0.10-43.9544.02
New Jersey Resources Ord S.USD46.48-0.09-0.1942.0150.5246.3647.12
New Mountain Finance Ord S.USD9.23-0.11-1.189.109.419.229.39
New Oriental Education & T.USD58.66-0.24-0.4158.3458.9557.6959.15
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD71.04-0.61-0.8570.5971.5270.9771.79
Newegg Commerce Inc.--
Newegg Commerce Inc.USD49.49-0.05-0.1049.4049.9249.0251.00
NEWMONT MINING CORPUSD109.00+2.11+1.97108.99109.05106.27109.09
NEWSMAX IncorporationUSD7.62-0.19-2.377.598.387.547.89
Nexa Resources Ord ShsUSD10.09+0.50+5.2110.1110.669.6210.15
Nexgen Energy Ord ShsUSD10.74-0.06-0.5110.6610.9910.5911.33
NexPoint Real Estate Finan.USD20.36--20.3520.40
NexPoint Real Estate Finan.USD14.21+0.18+1.2812.8616.8214.0614.27
Nextdoor Holdings Inc.--
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD79.89+0.40+0.5079.7080.5079.8780.92
Nextera Energy Partners Un.--
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LP--
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD9.67+0.24+2.558.6910.309.439.77
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD65.90+0.64+0.9765.8265.8764.4066.54
Nine Energy Service Inc.USD--
Nine Energy Service Inc.USD0.41-0.03-6.720.420.460.410.46
Nio Inc. Class A (ADR)USD4.64-0.09-1.904.664.674.624.75
NISOURCE ORDUSD42.04+0.49+1.1741.7142.3941.6942.44
Noble Corporation RightUSD30.47+0.25+0.8330.4033.2630.1330.93
NOKIAUSD6.48-0.01-0.156.466.586.466.55
NOKIA--
Nomad Foods Ltd--
Nomad Foods LtdUSD12.04+0.03+0.2511.9513.0311.8312.11
NOMURA HOLDINGS ADR REPTG .USD9.10+0.21+2.319.0910.448.999.15
NOMURA HOLDINGS ADR REPTG .--
NORDIC AMERICAN TANKERS OR.USD3.91+0.01+0.263.563.913.853.93
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD287.17-2.56-0.88286.41288.29286.53293.64
North American Constructio.USD15.13+0.12+0.8013.9017.5814.8715.31
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.--
Northern Oil and Gas Ord S.USD21.88+0.20+0.9021.1522.1521.3822.08
NORTHROP GRUMMAN ORDUSD618.89+28.10+4.76618.28619.30590.68619.79
Northwest Natural Holding .USD47.50-0.11-0.2347.4647.52
Northwest Natural Holding .USD46.13-0.85-1.8143.5047.0246.1247.41
NORWEGIAN CRUISE LINE HOLD.USD24.53+0.16+0.6624.2024.5524.1924.81
Norwood Financial Ord Shs--
NOV Ord ShsUSD17.53-0.03-0.1716.2418.1217.2917.84
NOVARTIS ADR REPSG 1 ORD--
NOVARTIS ADR REPSG 1 ORDUSD141.53+0.07+0.05136.31144.30141.46142.90
NOVO NORDISK ADR REPSG 1 O.USD58.82+1.48+2.5859.0459.1058.7860.64
NOVO NORDISK ADR REPSG 1 O.--
NRG ENERGY INCUSD149.28+5.75+4.01148.30151.52147.62151.79
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class A--
NRG Yield Ord Shs Class AUSD30.06-0.34-1.1227.6035.8229.9930.88
NU HOLDINGS CL A ORDUSD17.44-0.17-0.9717.4517.6617.3918.07
NU SKIN ENTERPRISES CL A O.USD10.35+0.03+0.249.9610.6710.1010.46
Nucor Ord ShsUSD163.72-4.16-2.48163.00166.98161.44168.50
Nurix Therapeutics Ord Shs--
Nuscale Power Corp.--
Nuscale Power Corp.USD20.52+0.85+4.3220.6720.7020.3222.29
Nutrien Ord ShsUSD59.83+0.03+0.0459.3061.0259.6961.15
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD105.3800+2.6600+2.59102.7400108.4600103.4900105.5200
NVR Ord ShsUSD7 574.56+188.98+2.567 370.007 729.517 340.007 625.15
O I Glass Ord ShsUSD15.48+0.15+0.9814.0415.6414.9815.59
O I Glass Ord Shs--
Obsidian Energy LtdUSD6.17+0.09+1.485.206.166.106.25
OCCIDENTAL PETROLEUM CORPUSD42.85-0.39-0.8942.6342.9142.6843.86
Occidental Petroleum Corp..--
Occidental Petroleum Corp..USD20.95-0.31-1.4618.7523.8020.8421.85
Oceaneering International .USD26.72-0.18-0.6725.6727.7226.5027.62
OceanFirst Financial Ord S.--
OGE Energy Ord Shs--
OGE Energy Ord ShsUSD42.83+0.12+0.2838.4147.2442.7443.37
OIL STATES INTL ORDUSD8.05+0.12+1.517.508.777.808.09
Oklo Ord Shs Class AUSD105.32+7.72+7.91106.35106.54104.03115.72
Old Republic International.USD42.63-0.37-0.8642.3043.0042.6043.41
Olin AktieUSD23.87+1.31+5.8124.0024.9420.6524.00
Olin AktieUSD--
OMEGA HEALTHCARE REITUSD44.28-0.41-0.9143.9744.6244.2645.24
Omnicom Group Ord ShsUSD79.07+0.28+0.3678.7279.5277.5379.54
On Holding Ord Shs Class AUSD49.12-1.51-2.9848.5049.1548.5351.08
ON24 Ord Shs--
ON24 Ord ShsUSD7.97+0.01+0.067.957.977.957.98
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
Oncocyte Ord ShsUSD3.11+0.09+2.912.993.30
Oncorus Ord Shs--
ONE Gas Ord Shs--
ONE Gas Ord ShsUSD77.00-0.38-0.4859.7578.5176.8578.48
One Liberty Properties Inc.USD20.68-0.32-1.5220.4221.0020.6621.05
One Liberty Properties Inc.USD--
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.--
OneMain Holdings Inc.USD70.93-0.11-0.1564.0078.1570.2271.93
OneMain Holdings Inc.USD--
ONEOK ORDUSD72.69+0.36+0.5071.9272.9872.2773.33
OppFi Inc.USD10.39+0.01+0.0510.2010.3810.2510.49
OptimizeRx Ord Shs--
OR Royalties Ord ShsUSD38.58+0.53+1.3837.6538.9038.0039.25
Oracle Inc.USD198.60+9.45+5.00197.00198.05188.78200.18
ORAGENICS ORDUSD0.82-0.03-3.130.770.890.810.86
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.60+0.13+1.677.467.837.547.70
Organon & CompanyUSD8.05-0.09-1.057.858.497.908.29
Orion Office REIT IncUSD2.11-0.09-3.881.902.112.092.23
Orion Office REIT IncUSD--
Orion Ord ShsUSD6.09+0.29+5.005.146.085.596.15
Orla MiningUSD14.2200-0.1200-0.8412.990015.470014.165014.7100
ORMAT TECHNOLOGIES INDEXUSD115.35+1.33+1.17106.89119.97114.81118.51
Oscar Health Ord Shs Class.USD17.74+0.84+4.9417.7317.7717.3918.20
OSHKOSH ORDUSD150.55+2.99+2.03150.13151.27147.23150.66
Osisko Develop CorpUSD3.54-0.03-0.703.443.703.533.65
Osisko Develop CorpUSD4.32-0.04-0.944.204.34
Osprey Technology Acquisit.--
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD90.24-0.15-0.1789.8190.8190.0190.95
Ouster Inc.USD27.87+0.19+0.6928.0028.3027.6930.20
Ouster Inc.USD--
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD122.36+5.29+4.52122.45123.11117.97122.62
Owens CorningUSD--
Owl Rock Capital Corp.USD13.46-0.04-0.30--
Owl Rock Capital Corp.USD--
OWLET CL A ORDUSD15.80+0.46+3.0013.7016.2015.1816.20
Owlet Ord Shs Class AUSD1.68+0.02+1.201.671.69
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD219.31+5.43+2.54218.83220.11214.10219.52
PacWest Bancorp Ord Shs--
PagerDuty Inc.USD12.34-0.34-2.6412.3412.7212.3112.75
PagSeguro Digital Ord Shs .USD10.30+0.37+3.739.5010.3910.0010.30
PainReform Ord Shs--
PainReform Ord ShsUSD0.85-+0.060.820.860.800.92
Palatin Technologies Inc.USD15.50-1.52-8.9013.8217.9115.0617.93
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD189.02-1.78-0.93189.00190.00187.32192.42
PAN AMERICAN SILVERUSD54.27+1.18+2.2253.4954.4453.3254.79
Pandora Media Inc.8.38--8.398.40
Par Pacific Holdings Inc.USD37.13-0.64-1.6937.1637.2435.8637.81
Par Pacific Holdings Inc.--
Park Aerospace Ord ShsUSD11.60+0.09+0.7811.5611.60
Park Aerospace Ord ShsUSD23.29-0.29-1.2322.5023.7323.2724.67
PARK HOTELS RESORTS ORDUSD11.47+0.32+2.8711.4811.5011.1711.49
PARKER HANNIFIN ORDUSD921.15+14.68+1.62920.04922.83912.79930.00
Parsons Corp.USD69.9300+1.7600+2.5867.060071.400068.148670.0300
Party City Holdco Ord Shs--
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD157.21-0.59-0.37157.30159.85155.40157.80
Paymentus Holdings Ord Shs.USD11.63+0.03+0.2611.5511.65
Paymentus Holdings Ord Shs.USD30.33-0.10-0.3327.8230.5030.0130.75
Paysafe LtdUSD8.45+0.02+0.247.438.458.148.50
PBF ENERGY CL A ORDUSD32.78+0.63+1.9632.6033.0731.4432.92
Peabody Energy Ord ShsUSD33.80+1.00+3.0333.8334.3032.8535.18
Peabody Energy Ord Shs--
Pedevco Corp.USD0.51-0.04-6.650.480.590.510.55
PEMBINA PIPELINE ORDUSD36.91+0.23+0.6333.3840.3136.6437.01
PEMBINA PIPELINE ORDUSD--
PennantPark Floating Rate .USD--
PennantPark Floating Rate .USD9.58+0.02+0.219.009.709.579.63
Pennsylvania Real Estate I.--
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD13.08+0.32+2.5112.7913.2312.8313.10
PENNYMAC MORTGAGE INVESTME.USD--
Pentair Ord ShsUSD103.07+0.01+0.01102.55103.68100.46103.75
Perfect Ord Shs Class AUSD1.730+0.020+1.171.6901.8501.6801.730
Performance Food Group Ord.--
Performance Food Group Ord.USD90.92+2.50+2.8290.5391.4288.4691.24
Permian Basin Royalty Unit.USD17.65+0.11+0.6315.9919.5317.2717.70
Permian Resources Corporat.USD14.0400-0.0600-0.4313.790014.260013.845014.2400
Perrigo Ord ShsUSD15.07+0.37+2.5214.8715.2414.6615.09
Pershing Square Tontine Ho.--
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.855+0.045+1.602.8202.9902.6502.955
Petrobras - Petroleo Brasi.USD11.89+0.09+0.7211.8511.9111.8512.07
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD11.34+0.08+0.7111.3211.3811.2711.46
Pfizer Inc.USD25.47+0.18+0.7125.4525.4825.2325.55
PG&E Ord ShsUSD15.85+0.13+0.8015.7416.0615.7216.02
Philip Morris Internationa.USD162.64+3.83+2.41162.33162.50159.18162.78
PHILLIPS 66 ORDUSD142.17-2.05-1.42142.16145.00141.70145.68
Phinia Ord ShsUSD69.22+1.25+1.8466.8771.3567.5469.32
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.--
Physicians Realty Trust RE.USD16.72-0.33-1.9116.3217.1116.7117.13
Pine Island Acquisition Co.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD89.07-0.26-0.2987.9090.3289.0190.32
Pinterest Inc.USD27.14+0.34+1.2526.9727.2026.5227.18
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD--
PITNEY BOWES ORDUSD10.60+0.13+1.199.5810.7110.4010.60
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.179.68-1.31-0.72179.02180.21177.36182.58
Planet Fitness Ord Shs Cla.USD106.84+1.08+1.02106.38107.48105.04108.49
Planet Labs PBCUSD22.71+0.27+1.2022.6822.7221.8123.78
PNC FINANCIALSUSD217.51-1.13-0.52214.32218.58217.43220.08
Polaris Inc.USD--
Polaris Inc.USD71.89-1.71-2.3270.6774.0171.5074.47
PolyMet Mining Ord Shs--
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.45-0.01-1.930.410.490.440.45
Portage Biotech Ord Shs--
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.85+0.18+0.3451.8451.86
Portland General Electric .USD48.85-0.14-0.2848.3649.3648.8349.68
POSCO ADR REPSG 1/4 ORDUSD--
POSCO ADR REPSG 1/4 ORDUSD53.00+1.59+3.0948.1556.5452.0653.16
Postal Realty Trust Ord Sh.USD15.40+0.06+0.3615.3715.46
Postal Realty Trust Ord Sh.USD16.34-0.07-0.4314.6417.0016.2916.48
PPG Industries Ord Shs107.40+2.10+1.99106.14108.67105.40107.60
PPL Ord ShsUSD34.59-0.09-0.2534.0535.1734.5835.03
Predictive Oncology Ord Sh.--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.03-+6.800.030.090.030.03
Primoris Services Ord ShsUSD129.70+4.85+3.88129.95130.68125.18130.60
Procore Technologies Inc.USD73.44-0.33-0.4460.0474.8573.0575.06
PROCTER & GAMBLE ORDUSD141.84+0.31+0.22141.61141.88140.83142.33
PROFOUND MEDICAL ORDUSD8.44-0.04-0.477.288.758.368.56
Progressive Ord ShsUSD215.19+2.04+0.96215.00217.26212.25216.71
ProLogis REIT Ord ShsUSD129.44+1.05+0.82128.36129.86128.23129.75
ProPetro Holding Corp.--
ProPetro Holding Corp.USD9.42+0.11+1.139.049.749.139.52
PROSHARES ULTPRO SH 20 YR .USD65.30-1.35-2.0349.8876.5265.1466.81
ProShares UltraPro Short S.--
ProShares UltraPro Short S.47.30-0.92-1.9143.2847.4347.0548.32
ProShares UltraShort QQQUSD19.42-0.40-2.0217.7720.0519.3619.92
ProShares UltraShort Russe.28.65-0.40-1.3825.5431.1128.3629.12
PROTO LABS ORD (PRLB) --
PROTO LABS ORD (PRLB) USD54.74-0.19-0.3554.3355.1454.0955.32
Provident Financial Servic.USD20.09-0.30-1.4519.7420.4820.0020.57
Prudential Financial 4 125.USD17.76+0.07+0.4014.8718.2017.6417.78
PRUDENTIAL FINANCIAL INCUSD118.12-0.60-0.51117.53118.75117.92119.54
Public Service Enterprise .78.68+1.25+1.6178.7579.5077.8879.83
Public Storage REIT Ord Sh.--
Public Storage REIT Ord Sh.USD278.15+7.03+2.59273.13278.00270.55279.36
PULTEGROUP ORDUSD132.20+9.04+7.34127.88133.31125.45132.84
Pure Storage Ord Shs Class.USD66.99+1.29+1.9667.0067.4065.1367.78
Puxin American Depositary .USD--
PVH ORDUSD66.23-2.10-3.0765.6166.2364.6568.85
Q2 Holdings Ord Shs--
Q2 Holdings Ord ShsUSD70.54+0.65+0.9264.4880.4669.0171.00
QIAGENUSD48.29-0.16-0.3324.1552.6547.8648.75
Qihoo 360 Technology Co. L.76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD422.50+9.33+2.26416.04422.90417.10423.71
QuantumScape Ord Shs Class.USD10.61-0.28-2.5710.6210.6310.5310.99
Qudian American Depository.--
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD174.59-3.15-1.77173.99175.06174.43178.30
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD--
RADIAN GROUP ORDUSD35.65-0.40-1.1035.3635.9735.6436.35
RALPH LAUREN CL A ORDUSD369.80+4.73+1.30352.23374.25362.89373.49
RANGE RESOURCES ORDUSD--
RANGE RESOURCES ORDUSD33.44-0.46-1.3633.3733.9632.9133.94
Raymond James Ord ShsUSD167.66-0.72-0.43167.16168.42167.25170.12
Rayonier IncUSD23.4500+1.0100+4.5023.260023.610022.400023.5000
RAYTHEON STK B--
Raytheon Technologies Ord .USD188.52+1.35+0.72188.70189.00184.37189.09
Ready Capital Ord Shs--
Ready Capital Ord ShsUSD2.17+0.11+5.102.092.182.062.20
Realty Income REIT Ord ShsUSD58.17-0.13-0.2158.1158.4158.0258.67
Reddit Ord Shs Class AUSD244.72-9.24-3.64244.50245.00235.01263.50
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD10.97+0.69+6.7111.1011.1110.0311.38
Redwood Trust Inc.USD5.70+0.18+3.175.585.875.555.74
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.52-0.32-1.1128.2328.8328.5129.08
Regis Ord ShsUSD25.00+1.01+4.2123.4330.3324.0025.70
Regis Ord Shs--
Reinsurance Group of Ameri.--
Reinsurance Group of Ameri.USD201.50-0.95-0.47201.05202.09201.43203.37
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
Relmada Therapeutics Ord S.--
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 INCUSD212.19+0.33+0.16211.80212.85211.72213.75
Resideo Technologies Ord S.--
Resideo Technologies Ord S.USD37.10+0.24+0.6532.9638.1836.2837.57
Resmed Ord ShsUSD252.61+1.69+0.67251.87253.31250.18253.81
Resources Connection Ord S.--
Restaurants Brands Interna.--
Restaurants Brands Interna.USD69.01+0.35+0.5165.8870.5467.6269.34
REV Group Ord ShsUSD67.07+0.92+1.3967.0667.2465.2667.20
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .--
Revolve Group Class A Ord .USD30.79-0.49-1.5727.6234.7329.9531.39
Rexford Industrial Realty .USD40.77+0.41+1.0040.4041.1640.1940.82
Reynolds American Inc.65.40--65.5065.52
RGC Resources Ord Shs--
RH ORDUSD219.00+4.06+1.89216.75220.00204.47222.28
Riley Exploration Permian .--
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD0.93-+0.410.910.950.910.95
RingCentral Ord Shs Class .USD29.89+0.91+3.1425.2030.0028.2929.94
Rio Tinto PlcUSD81.12-3.07-3.6581.2681.8780.7281.72
Rite Aid CorporationUSD--
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD11.56+0.17+1.4911.5211.6511.5111.70
RLX Technology American De.USD2.23-0.09-3.682.202.352.202.30
RMG Acquisition Ord Shs Cl.27.00--26.8026.88
RMG Acquisition Units31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD29.03+0.57+1.9928.7729.1127.6229.09
Roblox Ord Shs Class AUSD73.27-0.62-0.8473.2673.5072.0674.00
Rocket Companies Ord Shs C.USD23.28+2.04+9.6023.3023.4022.0023.42
Rockwell Automation AktieUSD410.45+6.79+1.68405.46449.39403.49412.43
Rogers Communications Non-.USD36.34-0.20-0.5330.3142.8736.2036.78
Rogers Ord ShsUSD95.65+1.77+1.8960.3597.6093.6696.18
Roivant Sciences Ord Shs--
ROLLINS ORD60.68+0.47+0.7860.3661.0659.9561.34
Romeo Power Equity Warrant.0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD434.81+0.34+0.08434.10435.70431.81437.16
Royal Bank of Canada Ord S.USD169.19-0.36-0.21152.04186.48168.80170.12
ROYAL CARIBBEAN CRUISES OR.USD311.52+7.19+2.36309.49313.00303.64312.30
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.--
Rush Street Interactive Or.USD19.25+0.08+0.4217.3722.1418.7519.49
RXO Ord Shs--
RXO Ord ShsUSD14.76+0.31+2.1114.2615.0014.4515.00
Ryder System Ord Shs--
Ryder System Ord ShsUSD191.36+1.32+0.69168.46200.19188.15193.11
Ryerson Holding Corp.USD--
Ryerson Holding Corp.USD28.24+0.76+2.7722.9131.1527.3028.50
S Jersey Inds Ord Shs--
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord Shs--
S&P Global Ord ShsUSD542.02+0.46+0.08535.63549.56541.63547.33
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
S&W Seed Ord Shs--
Sabine Royalty TrustUSD67.14+0.15+0.2259.9073.9266.5967.94
Sabra Health Care REIT Ord.--
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Sachem Capital Ord Shs--
Safe Bulkers Ord Shs--
Safe Bulkers Ord ShsUSD5.18-0.01-0.104.635.735.105.24
Safehold Inc.--
Safehold Ord ShsUSD14.86+0.21+1.4314.5115.2414.4214.91
Safety Insurance Group Ord.--
SALESFORCE.COMUSD259.93-0.60-0.23259.70260.40256.51261.03
Sally Beauty Aktie USD15.75+0.38+2.4715.2616.3314.9415.86
Samsara Ord Shs Class AUSD33.67-0.13-0.3833.5034.0032.7934.08
Sanara MedTech Ord Shs--
SandRidge Energy IncUSD13.71-0.26-1.8312.0815.3013.7013.96
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORD49.03+0.90+1.8748.9049.1648.7849.34
SAP ADR Representing 1 Ord.USD246.99+5.96+2.47245.00248.50243.62248.22
Saratoga Investment Ord Sh.USD23.20+0.26+1.1323.0323.3923.0323.37
SASOL ADR REP 1 ORDUSD--
SASOL ADR REP 1 ORDUSD6.87+0.46+7.186.406.876.726.92
Savers Value Village Ord S.USD9.9100-0.0900-0.907.800011.02009.740010.1300
SCHLUMBERGER ORDUSD45.21+0.78+1.7645.3145.4044.2945.24
Schneider National Inc.USD28.89+0.35+1.2326.1629.3028.4829.12
Schweitzer Mauduit Interna.USD13.05+0.32+2.5110.9814.3012.6613.11
Schweitzer Mauduit Interna.45.56-0.39-0.8545.5645.60
Schweitzer Mauduit Interna.--
Science Applications Inter.USD114.02+2.04+1.82105.00115.00111.26114.92
Science Applications Inter.--
Scorpio Tankers Inc.USD54.81-1.38-2.4554.0155.9553.2655.34
Scotts Miracle Gro Ord ShsUSD61.77+0.97+1.6055.9867.5760.4162.23
Scotts Miracle Gro Ord Shs--
SCWorx Ord Shs--
Sea LtdUSD133.50-0.65-0.48133.60134.70131.71135.00
Seabridge Gold Inc--
Seabridge Gold IncUSD30.86-0.36-1.1530.5131.4630.4831.67
Seadrill 2021 Ltd Register.USD35.48+0.42+1.2026.4336.3935.3437.00
Sealed Air Ord Shs41.50-0.02-0.0541.3741.6741.4841.58
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD38.68+0.01+0.0338.1342.5138.2939.10
See OVV:xnys (Ovintiv Inc..--
See SES:xnys (SES AI Corpo.USD2.14-0.08-3.392.122.252.122.28
See SES:xnys (SES AI Corpo.--
Select Energy Services Ord.USD11.14-0.10-0.899.9012.4711.0111.34
SelectQuote Ord ShsUSD1.41-0.01-0.351.331.471.371.43
Semler Scientific Ord Shs--
Sempra Energy Ord ShsUSD88.86+0.83+0.9480.4689.6388.0989.13
Sempra Energy Ord Shs--
SEMrush Holdings Ord Shs C.USD11.89+0.01+0.0411.8712.0011.8811.91
Senseonics Holdings Ord Sh.USD7.22+0.10+1.407.017.367.027.43
SENTINELONE CL A ORDUSD15.12-0.21-1.3715.1715.6015.0015.50
SEQUANS COMMUNICATIONS S A.USD5.03+0.05+1.004.895.244.975.15
Seritage Growth PropertiesUSD3.49+0.02+0.581.403.893.463.58
Seritage Growth Properties--
SERVICE COPR. INTL (SCI)USD--
SERVICE COPR. INTL (SCI)USD80.80+1.30+1.6480.3781.3279.3381.07
SERVICENOW ORDUSD141.77-4.42-3.02141.78142.00141.43147.35
SFL ORDUSD8.31-0.03-0.367.598.628.208.37
SHAKE SHACK CL A ORDUSD93.29+1.49+1.6292.60102.0389.0593.30
SharkNinja Ord ShsUSD120.5-2.5-2.01121.6125.1117.5124.7
Shattuck Labs Ord Shs--
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD70.82+0.51+0.7370.5670.8870.6071.48
Shell Plc ADR--
Sherwin-Williams AktieUSD353.11+12.08+3.54353.42358.04342.74354.00
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.--
Shift4 Payments Inc.USD66.90+0.81+1.2366.3567.0063.6067.19
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD53.92+0.81+1.5353.5854.3553.3654.00
Shinhan Financial Group Co.--
Shopify Subordinate Voting.USD164.48-3.80-2.26164.33165.50163.03168.91
Shuttle Pharmaceuticals Ho.--
Sibanye Stillwater LimitedUSD15.65+0.33+2.1215.1915.7415.4915.99
Sierra Bancorp Ord Shs--
Sierra Metals Ord Shs--
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD84.34-5.71-6.3484.2184.7283.1189.81
Silgan Holdings Inc.USD42.73+0.65+1.5442.4342.9741.7142.80
Silgan Holdings Inc.--
SILVERCORP METAL ORDUSD9.20+0.24+2.628.999.238.949.26
SilverCrest Metals Inc.USD89.69+2.19+2.5089.1491.0087.3490.28
SilverCrest Metals Inc.--
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.--
Silvergate Capital Corpora.USD14.39-0.67-4.4513.0016.4014.2715.30
SIMON PROPERTY GROUPUSD184.62-0.36-0.19184.50185.58184.13186.03
SiteOne Landscape Supply I.USD140.39+7.17+5.38107.02143.20135.14142.62
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD--
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD15.94+0.65+4.2515.8716.0515.0615.95
Sixth St SpecialtyUSD21.88-0.02-0.0920.5024.0321.8622.09
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD4.39-0.03-0.683.944.984.354.45
Skyline Champion Ord ShsUSD95.41+4.48+4.9394.8995.9091.4995.62
SL GREEN RLTY REIT ORDUSD49.39+0.49+1.0043.6754.2747.7449.55
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD17.78-0.42-2.3117.6518.1017.5518.37
Smartsheet Inc.USD56.49+0.03+0.05--
Smartsheet Inc.--
Smurfit WestRock Ord ShsUSD42.97+0.67+1.5838.4144.5041.5443.10
SNAP ON ORD SHS USD362.04+0.73+0.20361.55362.48361.29366.17
SnapchatUSD8.21-0.19-2.268.208.228.178.59
Snowflake Ord Shs Class AUSD219.15-4.64-2.07219.20219.47218.20226.83
Social Cap Hedosophia Hldg.29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .--
Social Capital Hedosophia .USD10.22+0.03+0.2910.1410.2210.2010.22
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD--
SOCIEDAD QUIMIC (SQM)USD74.43+0.37+0.5073.3279.1073.2974.60
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD86.11+0.34+0.4076.9693.7384.8586.36
Sonoco Products Ord ShsUSD47.35+0.52+1.1147.0847.5546.5647.40
Sonoco Products Ord Shs--
Sonoma Pharmaceuticals Inc.USD3.65-0.13-3.443.214.003.653.78
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD90.14+1.01+1.1390.1190.14
SONY ADR REP 1 ORDUSD25.05-0.21-0.8125.0425.1324.9025.17
SOS Ltd - ADRUSD1.72+0.09+5.521.511.861.631.75
SOUTHERN COPPER ORDUSD170.53+9.98+6.22170.82173.00161.96171.08
SOUTHERN ORDUSD86.97-0.25-0.2985.0087.6986.9787.82
SOUTHERN ORDUSD--
SOUTHWEST AIRLINESUSD44.51+1.59+3.6944.5744.7543.8745.02
Southwest Gas Holdings Ord.USD81.16+0.31+0.3871.8890.0080.8582.22
Southwest Gas Holdings Ord.--
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.--
Spartan Acquisition Ord Sh.USD--
Spire Global Inc.--
Spire Global Ord Shs Class.USD10.47+0.06+0.589.9010.6510.0210.63
Spire Ord Shs--
Spire Ord ShsUSD82.19-1.19-1.4276.2698.7481.8684.60
Spirit AeroSystems Holding.--
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.75-0.03-4.210.670.890.730.80
Spotify Technology Ord ShsUSD539.35-14.33-2.59538.83539.00536.13554.35
Sprinklr Ord Shs Class AUSD7.63-0.05-0.657.508.437.517.71
Sprott Physical Platinum &.USD18.77+0.28+1.5118.6020.0018.6519.27
Sprott Physical Silver Tru.USD26.45+0.97+3.7926.1926.6825.9626.67
Spruce Power Holding Ord S.USD5.10-0.10-1.924.535.755.065.29
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD63.82+0.32+0.5063.3464.3262.8564.55
STAG Industrial REIT Ord S.USD37.91-0.02-0.0537.5638.2837.8038.43
STAG Industrial REIT Ord S.--
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.97-0.26-4.894.555.204.895.22
Standard Motor Products Or.--
Standard Motor Products Or.USD38.40-0.53-1.3638.1538.7238.0739.50
STANLEY BLACK AND DECKER O.USD82.35+0.86+1.0682.5282.9178.8683.13
Star Group LP--
Star Group LPUSD12.21-0.04-0.3311.5014.5412.1412.31
Star Peak Energy Transitio.26.61--26.5626.61
Star Peak Energy Transitio.30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD18.23-0.01-0.0518.2318.4718.2218.59
Starwood Property Trust RE.--
STATE STREET STOCKUSD132.55-0.25-0.19131.31133.38132.28133.68
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD10.92-0.14-1.2210.7411.0210.7611.32
Stellus Capital Investment.USD13.13+0.04+0.2712.3514.0013.0213.15
Stellus Capital Investment.--
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD17.67+0.63+3.7016.1919.5316.4518.84
Stepan Ord ShsUSD51.10+0.58+1.1545.3681.5849.9951.51
Stepan Ord Shs--
STERIS Ord Shs256.79-3.89-1.49256.16257.73256.58262.37
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD28.83+0.79+2.8228.8529.2028.3828.91
STMicroelectronics ADR--
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Store Capital Ord Shs--
Stran Company Ord Shs--
Strategic Education Ord Sh.--
Stride Inc.--
Stride Inc.USD70.15+0.92+1.3369.0170.8767.2370.37
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD367.54+0.33+0.09367.75394.00365.92370.75
STURM RUGER ORDUSD37.19+0.76+2.0737.0337.5036.2937.32
Summit Hotel Properties In.--
Summit Hotel Properties In.USD4.77+0.06+1.174.614.914.634.77
Sumo Logic Ord Shs--
Sun Life Financial Ord ShsUSD62.79+0.08+0.1357.25100.4962.3563.20
SUNCOR ENERGY ORDUSD46.70+0.93+2.0346.6047.0045.8646.77
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD56.11+0.62+1.1252.0061.2255.4356.13
Super Group Ord ShsUSD10.50-0.06-0.5710.3611.7910.2710.62
Superior Drilling Products.--
Superior Drilling Products.USD--
Superior Group of Companie.--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Surgalign Holdings Ord Shs--
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD7.82+0.15+1.967.757.877.527.94
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switch Ord Shs Class A--
Switchback Energy Acquisit.30.83--30.8130.82
Sylvamo Ord ShsUSD50.44+2.11+4.3750.1750.9648.6450.69
Sylvamo Ord Shs--
Synchrony Financial Ord Sh.--
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD74.27-0.01-0.0173.7174.3573.5274.53
T1 Energy Ord ShsUSD6.9200+0.1100+1.626.95006.99006.63007.1500
Taitron Components Ord Shs.--
TAIWAN SEMICONDUCTOR MNFTG.USD323.64+5.63+1.77324.11324.62318.25324.77
Takeda Pharmaceutical Co L.--
Takeda Pharmaceutical Co L.USD16.32-0.05-0.3116.2016.5516.2016.38
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .USD11.11-0.17-1.4610.9511.1811.0211.25
Talis Biomedical Ord Shs--
Talos Energy Ord ShsUSD10.84-0.07-0.609.9211.9710.7411.07
TANGER FACTORY REITUSD34.11-0.31-0.9033.7934.4633.7834.72
Tanzanian Gold Ord Shs--
Tapestry Inc.USD134.36+0.84+0.63133.65134.56133.11136.04
Targa Resources Ord ShsUSD176.79+0.03+0.02160.68179.59176.75181.76
Targa Resources Ord Shs--
TARGET ORDUSD105.49-0.84-0.79105.49105.99104.14107.30
Taseko Mines Ord ShsUSD5.94+0.01+0.175.425.975.856.04
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord Shs--
TC Energy Ord ShsUSD53.82+0.33+0.6248.9356.4453.5954.21
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TCR2 Therapeutics Ord Shs--
TE CONNECTIVITY ORDUSD231.56+3.53+1.55230.22233.85225.69231.72
Team Inc.USD13.91+0.42+3.0312.2116.0013.5314.52
TechnipFMCUSD50.08+0.64+1.2945.2751.2649.5250.44
TECK RESOURCES CL B ORDUSD49.57+0.17+0.3448.6150.5649.3950.42
TECK RESOURCES CL B ORD--
Tecnoglass Ord ShsUSD53.77+2.54+4.9653.8059.7051.3454.20
TEEKAY LNG PARTNERS UNT--
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD58.95-0.15-0.2558.5560.0057.5559.58
Tekla Healthcare Investors.USD19.37+0.28+1.4719.3521.4919.1919.45
Teladoc Health Inc.USD7.46-0.16-2.047.367.467.367.78
TELECOM ARGENTINA SA--
TELECOM ARGENTINA SAUSD11.27-0.08-0.7010.0714.2211.1811.41
Telecom Italia SpA5.63--5.625.63
Teledyne Technologies Ord .USD549.02+0.11+0.02548.30549.70544.31557.78
TELEFLEX ORDUSD112.82+2.81+2.55112.35113.12108.54113.27
Telefonica SAUSD3.89-0.07-1.773.884.343.883.93
Telekomunikasi Indonesia T.--
Telekomunikasi Indonesia T.USD20.77-0.63-2.9420.6020.9220.6220.98
Telephone and Data Systems.USD41.59+0.86+2.1041.3641.8440.3441.73
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD13.36+0.01+0.0712.8013.4613.3113.41

A pénz HANYATLÁSA - Új befektetési SZUPERCIKLUS előtt állunk?

VIDEÓ
2026. január 8.
A pénz HANYATLÁSA - Új befektetési SZUPERCIKLUS előtt állunk?
Mérsékelt forgalom novemberben

Mérsékelt forgalom novemberben

SZTORI

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

2026. január 9.
Újabb erős év várhat az európai bankokra, érdemes még beszállni?

Újabb erős év várhat az európai bankokra, érdemes még beszállni?

ELEMZÉS

Van még mit bepótolni. Az európai bankok szektorindexe még mindig jelentősen, mintegy...

2026. január 8.
KILÁTÁSOK 2026-RA - Száguldunk tovább a KISZÁMÍTHATATLANSÁGBA?

KILÁTÁSOK 2026-RA - Száguldunk tovább a KISZÁMÍTHATATLANSÁGBA?

VIDEÓ

Az Erste Alapkezelőtől Vincze Ádám portfólió menedzserrel és Bebesy Dániel kötvényportfólió...

2025. december 29.
A fogyasztói infláció alakulása az Eurózónában

A fogyasztói infláció alakulása az Eurózónában

SZTORI

A héten szerdán teszik közzé az eurózóna előzetes...

2026. január 5.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF385.69+0.06HUF
USDHUF331.43+0.37HUF
OTP36 590-0.57HUF
MOL3 200+2.83HUF
MTELEKOM1 862+1.20HUF
RICHTER10 280+0.19HUF
ERSTE BANK AG103.00-1.62EUR
BUX116 510.12+0.52HUF
DAX25 261.64+0.53EUR

TermékUtolsó árVált.%Deviza 
BUX116 510.12+0.52HUF
DAX25 261.64+0.53EUR
ATX5 403.24-0.16EUR

TermékUtolsó árVált.%Deviza 
OTP36 590-0.57HUF
MOL3 200+2.83HUF
RICHTER10 280+0.19HUF
MTELEKOM1 862+1.20HUF
RABA4 100+4.59HUF
MBHJB744.0-1.88HUF

TermékUtolsó árVált.%Deviza 
EURHUF385.69+0.06HUF
CHFHUF413.55-0.02HUF
USDHUF331.43+0.37HUF
EURUSD1.1638-0.18USD
EURCHF0.9322+0.09CHF
EURGBP0.8679+0.03GBP

TermékUtolsó árVált.%Deviza 
EBWTIOTL1333 158+31.31
EBUSDHUFTL5394+25.33
EBWTIOTL1044 819+21.17HUF
EBHENHUBL104177-20.27
EBEURUSDTL5471-19.32
EBHENHUBL105117-19.31

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.640.58+0.72EUR
ISHARES CORE MSCI WORLD UC.114.19+0.83EUR
Vanguard FTSE All-World UC.148.90+0.80EUR
BTCetc Bitcoin Exchange Tr.70.02+1.18EUR
iShares NASDAQ 100 UCITS E.1 266.20+1.13EUR

Saját watchlist létrehozásához be kell jelentkeznie.
Ha nincs még fiókja, regisztráljon most.

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Hosszútávra tervez Mark Zuckerberg

A Meta megállapodást kötött három nukleáris energiával foglalkozó céggel, az Okloval a Vistrával és a TerraPowerrel a...

2026. január 9.

Kisebb bővülés, de alacsonyabb munkanélküliség

A nem-mezőgazdasági foglalkoztatottak száma decemberben 50 ezer fővel bővült,...

2026. január 9.

Mi lesz, ha elkaszálják Trump vámjait?

Az amerikai Legfelsőbb Bíróság várhatóan ma...

2026. január 9.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

A NASDAQ100 teljesítménye 2024-ben: +26%*

Idén longolnád vagy shortolnád?
Certifikát részletek

Valós idejű árfolyamadatok díjmentesen

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

Mi lesz, ha elkaszálják Trump vámjait?

Az amerikai Legfelsőbb Bíróság várhatóan ma véleményt nyilvánít a Donald Trump által kivetett vámokkal kapcsolatban. Az elnök tavaly...

2026. január 9.
Gazdasági naptár 2026-ra

Gazdasági naptár 2026-ra

SZTORI

A 2026-os évre készülve összegyűjtöttük a legfontosabb gazdasági és politikai eseményeket,...

2025. december 19.
Adobe: Mégsem gyűri olyan gyorsan maga alá az AI hajsza?

Adobe: Mégsem gyűri olyan gyorsan maga alá az AI hajsza?

ELEMZÉS

Mindenki használja, vagy legalább hallott már minimum egy...

2025. december 19.

Chart

S&P 500: Rekordmagasan

CHART

Az S&P 500 az év eleji pozitív befektetői hangulat hatására új történelmi csúcsra...

2026. január 9.

Nasdaq: Irányt keres

CHART

Óvatos mozgás jellemezte a Nasdaq-ot az elmúlt napokban. A december közepi átmeneti esést sikerült...

2026. január 9.

DAX: Újévi rali

CHART

A német tőzsdeindex a decembert is emelkedéssel zárta, az új évet pedig megújult lendülettel...

2026. január 9.

EURHUF: Visszatért

CHART

Az év végi kilengést követően ismét a csökkenő trendcsatornába került az EURHUF...

2026. január 7.

USDHUF: Befagyott

CHART

Kismértékben változott csak az elmúlt hetekben az USDHUF jegyzése, leginkább a 326,7-es támasz...

2026. január 7.

EURUSD: Lépcsőzik

CHART

Apró mozgásokkal, de konzisztensen a paritás felé mozdult el a dollár az euróval szemben az...

2026. január 7.

Elemzés

Az amerikai tőzsdét is meghódítaná az AI-szektor dél-koreai nagyágyúja

Az amerikai tőzsdét is meghódítaná az AI-szektor dél-koreai nagyágyúja

ELEMZÉS

Idén 200 százalékkal nőtt az SK Hynix árfolyama, de az értékeltsége még így is visszafogott,...

2025. december 18.
Merjünk nagyot álmodni, de hány százalékot mehet még a BUX?

Merjünk nagyot álmodni, de hány százalékot mehet még a BUX?

ELEMZÉS

Az orosz–ukrán háború lezárása lenne a legjobb hír a magyar piacnak. A BUX-ban még hatalmas...

2025. november 28.
Itt az idő visszaszállni a Meta-ba

Itt az idő visszaszállni a Meta-ba

ELEMZÉS

A Meta meglepte az elemzőket és a befektetőket is, amikor október 29-én...

2025. november 10.

Podcast

Adatvezérelt MNB-üzemmód – csökkenthet-e az EKB?

Adatvezérelt MNB-üzemmód – csökkenthet-e az EKB?

PODCAST

Maradt a 6,5 százalékon a hazai jegybank alapkamata. Történt ugyanakkor változás az...

2025. december 17.
Felszálló ágban az amerikai gázárak – 4% alatt a magyar infláció, de maradnak kockázatok

Felszálló ágban az amerikai gázárak – 4% alatt a magyar infláció, de maradnak kockázatok

PODCAST

Az elmúlt hetekben jelentősen emelkedett az amerikai földgáz ára az Észak-Amerikát érintő...

2025. december 10.
Alig javultak a magyar növekedési kilátások – a Mesterséges Intelligencia már munkahelyeket vesz el Amerikában

Alig javultak a magyar növekedési kilátások – a Mesterséges Intelligencia már munkahelyeket vesz el Amerikában

PODCAST

Idehaza a részletes adatok alapján is csak 0,6 százalékkal erősödött a magyar GDP éves alapon...

2025. december 3.

Sztori

Ülésről ülésre dönt az MNB

Ülésről ülésre dönt az MNB

SZTORI

A Monetáris Tanács mai kamatdöntő ülésén sem...

2025. december 16.
Az Erste Befektetési Zrt. év végi időszakra vonatkozó fontosabb határidői és tudnivalói

Az Erste Befektetési Zrt. év végi időszakra vonatkozó fontosabb határidői és tudnivalói

SZTORI

Tájékoztatásul közöljük az Erste Befektetési Zrt. 2025. év végi időszakra vonatkozó fontosabb...

2025. december 16.
Régiós jegybanki alapkamatok

Régiós jegybanki alapkamatok

SZTORI

Az év utolsó, érdemi eseményekkel tűzdelt hetén a magyar...

2025. december 15.

Videó

Mit üzen a FED? - Gyorselemzés befektetőknek

Mit üzen a FED? - Gyorselemzés befektetőknek

VIDEÓ

Az FED friss kamatdöntésének részleteit elemeztük Péntek Ádám és Rábai Ákos elemzőinkkel.

2025. december 12.
Arany befektetés MÁSKÉPP - Elindult az Erste Stock Gold ARANYBÁNYA befektetési alap

Arany befektetés MÁSKÉPP - Elindult az Erste Stock Gold ARANYBÁNYA befektetési alap

VIDEÓ

Új aranybánya befektetési alap érhető el az Erste befektetési alap kínálatában. Az Erste...

2025. december 10.
KÖTÖTT PÁLYÁN - Mi vár a MAGYAR GAZDASÁGRA 2026-ban?

KÖTÖTT PÁLYÁN - Mi vár a MAGYAR GAZDASÁGRA 2026-ban?

VIDEÓ

Makrogazdasági elemzőink - Nyeste Orsolya és Nagy János - elkészítették negyedéves gazdasági...

2025. december 5.

Agrár sarok

Tejár korrekció

Tejár korrekció

AGRÁR SAROK

Bizonyára mindenki rácsodálkozott, milyen nagy arányban csökkennek a tej és tejtermékárak a boltokban. Nem csak az ünnepekhez kapcsolódó...

2025. december 8.
Spanyol sertéspestis

Spanyol sertéspestis

AGRÁR SAROK

Az Afrikai Sertéspestis (ASP) spanyolországi megjelenése egy újabb fordulat a sertéspiaci turbulenciában. Abban a harminc évben, amíg távol tudták...

2025. december 1.
Ukrajna éhező földjei

Ukrajna éhező földjei

AGRÁR SAROK

Legendák szólnak az ukrajnai földek minőségéről, nagyságáról, de arról nem tudunk milyen állapotban vannak. A háború előtt Ukrajna a világpiac...

2025. november 24.

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