Részletes befektetési alapok keresőRészletes certifikát és warrant keresőETF kereső
Elfelejtette jelszavát?Nincs még hozzáférése?

Itt jelentkezhet be korábban regisztrált Erste Market hozzáférésével.
Amennyiben korábban csak hírleveleinket kapta, és nem regisztrált, akkor hozzáférését ezen az oldalon tudja aktiválni.

GYIK Panaszkezelés Belépés
Online Befektetés NetBroker

Belépés

NetBroker Pro

Belépés

NetBroker Pro (új)

Belépés

George

Belépés

Erste TraderGO

Belépés

Online számlanyitás

GYIKPanaszkezelés
Belépés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
Ambow Education American D.2.46+720.67
The Beachbody Company Inc8.44+630.42
AgriFORCE Growing Systems .3.22+370.97

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 ORDUSD1.72-0.02-0.871.711.721.681.72
3M Co.USD152.40-1.75-1.14152.36152.42152.01153.17
A K A BRANDS HOLDING ORDUSD13.74-0.18-1.2913.6014.2813.7413.74
a k a Brands Holding Ord S.--
A Mark Precious Metals Ord.USD20.88-0.13-0.6220.8620.9020.6420.96
A.O. Smith AktieUSD67.94-1.68-2.4267.9167.9467.8468.92
A10 Networks Inc.USD17.41-0.05-0.2917.4117.4217.2017.45
Aaon Ord ShsUSD103.09-1.44-1.38102.99103.12102.08104.09
Aarons Company Ord ShsUSD10.09+0.10+1.00--10.0810.10
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD134.39-0.81-0.60134.38134.40133.73136.16
ABBVIE ORDUSD183.73-1.12-0.61183.69183.76182.49184.81
AbCellera Biologics Ord Sh.USD2.03-0.06-2.782.032.042.012.09
ABERCROMBIE AND FITCH CL A.USD73.95-2.69-3.5173.9574.0473.8575.60
AC Immune SA Ord ShsUSD1.69-0.06-3.431.691.711.651.74
ACCENTURE CL A ORDUSD321.75+1.57+0.49321.50321.66317.82321.81
ACTINIUM PHARMACEUTICALS I.USD1.73-0.11-5.741.711.731.681.76
ADC Therapeutics Ord ShsUSD1.98-0.17-7.951.971.981.952.19
ADDENTAX GROUP ORDUSD0.65-0.02-2.810.630.650.630.70
ADECOAGRO ORDUSD9.48+0.06+0.589.479.489.349.48
ADT Ord ShsUSD8.55+0.04+0.478.548.558.408.56
Advance Auto Parts AktieUSD32.11-2.05-6.0032.0932.1232.0733.48
ADVANSIX ORDUSD24.26-0.23-0.9224.2424.2724.0024.39
Aegon ADRUSD7.05+0.02+0.217.047.057.027.09
AEGON N V ADR--
Aehr Test Systems Ord ShsUSD8.88-0.06-0.678.878.908.628.89
Aemetis Inc.USD1.70-0.13-6.871.691.701.701.86
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD10.57-0.67-5.9610.5610.5710.5411.26
Aeva Technologies Ord ShsUSD5.22+0.17+16.345.215.22
AFC Gamma Ord ShsUSD5.08-0.03-0.595.085.095.065.23
AFLAC ORDUSD103.86-1.18-1.12103.83103.87103.86104.96
AG Mortgage Investment Tru.--
AG Mortgage Investment Tru.USD7.16-0.12-1.617.107.157.127.27
AGBA Group Holding LtdUSD1.40+0.18+14.751.391.491.151.49
AGCO ORD--
AGCO ORDUSD103.64-2.87-2.69103.54103.73103.54104.69
AgEagle Aerial Systems Inc.USD0.79-0.03-3.520.790.800.770.83
AGILENT TECHNOLOGIES ORDUSD110.56-2.92-2.57110.54110.59110.05112.61
agilon health Ord ShsUSD2.35-0.13-5.242.352.362.312.46
Agnico Eagle Mines Limited--
Agnico Eagle Mines LimitedUSD114.88+2.31+2.05114.81114.88112.89114.88
Agree Realty REIT Ord ShsUSD75.54-0.29-0.3875.5375.5775.3475.75
AgriFORCE Growing Systems .USD3.22+0.12+370.973.183.23
AIR LEASE CL A ORDUSD57.67-0.41-0.7157.6657.7357.2457.99
AIR PRODUCTS AND CHEMICALS.USD272.84-2.84-1.03272.87273.00272.53274.89
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD199.85-3.61-1.77199.33200.15199.53202.80
Alamos Gold Ord Shs Class .USD26.18+0.65+2.5326.1726.1825.6826.23
ALASKA AIR GROUP ORDUSD50.92-1.46-2.7950.8850.9550.7551.77
Albany International Ord S.USD66.50-1.40-2.0566.3566.5966.3567.45
ALBEMARLE ORDUSD58.18-1.14-1.9258.1758.2057.9858.89
Albertsons Companies Inc--
Albertsons Companies IncUSD21.96-0.02-0.0921.9521.9621.7821.97
Alcoa Ord ShsUSD29.04+0.25+0.8729.0329.0528.4829.42
ALCON AGUSD88.52+0.45+0.5188.4988.5588.4589.41
Alexandria Real Estate Equ.USD70.39-1.79-2.4870.3770.4169.9371.81
Algonquin Power Utilities .USD5.54-0.09-1.515.535.545.515.61
Alibaba Group Holding Ltd.USD124.04-1.12-0.90124.02124.04123.76125.98
Allakos Ord ShsUSD0.33--0.060.330.340.330.33
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD76.20+0.04+0.0576.1776.2175.2676.45
Allegion Ord ShsUSD142.90-0.78-0.54142.85142.95143.22143.74
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD65.14-0.09-0.1465.1265.1565.1065.18
ALLIANCE DATA SYSTEMS ORDUSD42.67----
ALLIANT ENERGY ORDUSD62.06-1.10-1.7462.0662.0761.9063.94
Allison Transmission Holdi.USD105.06-1.23-1.15105.04105.15104.62105.59
Allogene Therapeutics Inc.USD1.16-0.01-0.431.151.161.121.17
Allstate Corp.USD205.77-2.35-1.13205.71205.86205.45207.81
ALLY FINANCIAL ORDUSD34.89-0.77-2.1634.8834.9034.5535.38
Almaden Minerals Ltd--
Almaden Minerals LtdUSD0.15--2.47--0.150.15
Alpha Metallurgical Resour.USD123.83+0.67+0.54123.83124.47121.16124.48
ALPHA PRO TECH ORDUSD4.40-0.01-0.234.314.524.364.64
Alpha Tau Medical LtdUSD3.26-0.01-0.153.213.253.213.42
ALPHA TECHNOLOGY GROUP CL .USD26.73+0.22+0.7926.5027.9126.7327.90
Alpine Income Property Tru.USD14.95-0.20-1.3214.9514.9814.9315.03
Altair Engineering IncUSD111.85+0.16+0.14112.57112.95111.70111.91
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--48.2548.27
Altice USA Ord Shs Class AUSD2.39-0.05-1.852.382.392.372.41
Altimar Acquisition Ord Sh.9.94+0.02+0.209.949.95
Altisource Portfolio Solut.USD0.83-0.01-1.220.830.860.810.83
Altria Group Inc.USD59.81-0.09-0.1559.8059.8159.7259.95
Altus Power Ord Shs Class .USD5.00-0.01-0.10--4.995.00
ALUMINIUM CORP. OF CHINA L.USD--
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.51-0.02-0.602.502.512.502.52
Ambow Education American D.USD2.46+2.16+720.672.422.60
Ambow Education American D.USD+0.41+100.000.380.44
Ambow Education American D.--
AMC Entertainment Hold Inc.USD3.01-0.01-0.173.003.012.953.03
AMC Entertainment Holdings.USD1.43-0.30-17.34--
AMC Networks Inc.USD6.47--6.466.476.316.52
Amcor Ord ShsUSD9.26-0.05-0.489.259.269.249.30
Amdocs Ord ShsUSD92.09+1.10+1.2192.0592.1390.3492.38
Amentum Holdings Ord ShsUSD20.59-1.31-5.9820.5820.6020.4621.74
AMER AXLE &MFG (AXL)USD4.44-0.13-2.844.444.454.434.50
Amerco Ord ShsUSD62.75-1.52-2.3762.7162.8362.1963.35
AMEREN ORDUSD97.20-1.38-1.4097.1597.2396.7598.33
AmerescoUSD14.54-0.12-0.8214.5414.6014.2714.75
AMERICA MOVIL ADR REP 20 S.--
AMERICA MOVIL ADR REP 20 S.--
American Assets Trust REIT.USD19.65-0.22-1.1119.6419.6919.5019.72
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD10.86-0.62-5.3610.8510.8610.8411.23
AMERICAN ELECTRIC POWER OR.USD103.32-0.42-0.40103.30103.33102.84103.92
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD291.25-4.92-1.66291.26291.36291.25294.12
AMERICAN FINANCIAL GROUP O.USD123.96-1.76-1.40123.82124.10123.88124.88
American Homes 4 Rent REIT.USD38.45-0.15-0.3938.4538.4738.3138.59
American International Gro.USD83.07-1.01-1.2083.0583.0782.9283.97
AMERICAN REBEL HOLDINGS OR.USD6.24+4.82+339.086.216.27
American Software Ord Shs .USD10.95-0.24-2.14--10.8411.23
American States Water Co.USD78.26-1.06-1.3378.0178.3778.2278.89
American Superconductor Or.USD24.66-0.03-0.1024.6624.7624.0824.83
AMERICAN TOWER CORP.USD216.06+0.66+0.31216.02216.14214.86216.41
AMERICAN WATER WORKS ORDUSD144.27+0.45+0.31144.26144.35143.27144.65
American Well Corp.USD7.53-0.63-7.727.387.66
AMERICAS GOLD AND SILVER O.--
AMERICAS GOLD AND SILVER O.USD0.60+0.02+4.190.590.610.580.60
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD516.30-2.59-0.50516.09516.62512.66516.35
AMERISAFE Ord ShsUSD46.88-0.79-1.6746.6946.8946.8847.37
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
Ames National Ord ShsUSD18.05+0.19+1.0417.3618.0517.8118.05
AMESITE OPERATING ORDUSD3.31+0.01+0.313.313.373.163.45
AMN HEALTHCARE ORD--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD87.01+0.72+0.8387.0087.0285.5387.09
Amplitude Inc.USD12.02-0.16-1.3112.0112.0311.9312.16
Amprius Technologies Ord S.USD2.44-0.12-4.512.432.442.422.54
AMTD Digital 5 American De.USD14.94-8.00-34.8914.8514.94
AMTD Digital 5 American De.--
Amtech Systems Ord ShsUSD3.78-0.02-0.533.733.773.733.80
ANGLOGOLD ORDUSD43.55+0.18+0.4043.5343.5543.3044.27
ANGLOGOLD ORD--
ANGLOGOLD ORDUSD17.11+1.16+7.2417.1017.11
ANHEUSER BUSCH ADR REP 1 O.USD68.86+0.30+0.4468.8668.8768.6868.92
ANI Pharmaceuticals Ord Sh.USD59.43-1.22-2.0059.3559.4558.9060.79
Annaly Capital Management .USD19.39-0.31-1.5519.3819.3919.3619.63
Annovis Bio Ord ShsUSD2.12-0.02-0.932.102.122.062.13
Antero Midstream Ord ShsUSD18.65-0.18-0.9618.6518.6618.5918.79
Antero Resources Aktie USD42.88-1.86-4.16--
Aon Ord Shs Class AUSD360.62-1.82-0.50360.50360.73359.02362.21
APACHE ORD17.73+1.66+10.3317.7217.74
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD8.12-0.10-1.168.118.128.108.17
Apellis Pharmaceuticals In.USD18.11-0.41-2.1918.0918.1217.8018.39
APOLLO COMMERCIAL REAL EST.USD9.73-0.10-1.029.739.749.719.81
Apollo Global Management O.USD64.68+2.18+3.4964.6864.69
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
AppHarvest Ord ShsUSD0.07-0.01-16.02--
Appian Ord Shs Class AUSD31.99-0.16-0.5031.9431.9931.6132.04
Apple Hospitality REIT Ord.USD11.62-0.18-1.5311.6111.6211.5112.00
AppLovin Ord Shs Class AUSD370.52+7.47+2.06370.33370.88358.50373.01
Aptiv Ord ShsUSD67.74+0.25+0.3667.7267.7866.7667.83
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
Aquestive Therapeutics Inc.USD2.35-0.05-1.882.342.352.302.37
Arbe Robotics Ord ShsUSD1.58+0.06+3.621.571.581.481.58
ARBOR REALTY REITUSD9.54-0.48-4.759.539.549.519.93
ARBUTUS BIOPHARMA ORDUSD3.22+0.01+0.163.213.223.173.25
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--5.845.85
ARCBEST ORDUSD64.50-1.66-2.5064.4764.6264.2865.63
ARCELORMITTAL NY SHS/1 ON --
ARCELORMITTAL NY SHS/1 ON USD31.51+0.37+1.1931.5031.5431.2731.54
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD11.03-0.26-2.3211.0211.0310.7711.34
Archer Daniels Midland Akt.USD48.69-0.96-1.9148.6748.6948.6649.68
Arconic Inc.USD30.02+0.04+0.13--
Arcturus Therapeutics LtdUSD12.11-0.59-4.6212.1412.1611.9312.41
Arcus Biosciences Ord ShsUSD8.66-0.21-2.378.658.678.588.87
Ares Commercial Real Estat.USD4.73-0.05-1.074.724.734.644.79
ARGAN ORDUSD195.60+5.90+3.11195.08196.36189.00196.36
Argo Blockchain PLCUSD0.45+0.02+4.230.450.450.420.45
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Water Solutions Ord S.USD23.47-0.19-0.7823.3923.5023.1223.80
ARISTA NETWORKS INC. USD95.12-0.55-0.5795.1195.1494.6895.21
Arlo Technologies Ord ShsUSD13.80+0.17+1.2513.8013.8213.5213.86
Arm Holdings American Depo.USD134.18+3.14+2.40134.17134.26129.70135.31
ARMOUR Residential REIT Ak.--
ARMOUR Residential REIT Or.USD16.50-0.22-1.3116.5016.5116.3816.64
ARROW ELECTRONICS ORD SHS--
ARROW ELECTRONICS ORD SHSUSD120.03-0.61-0.51119.91120.14119.20120.19
Artesian Resources Ord Shs.USD34.07-0.43-1.2333.9034.1534.0634.55
Artesian Resources Ord Shs.--
ARTHUR J GALLAGHER ORDUSD338.56-1.78-0.52338.45338.63338.11341.85
Artisan Partners Asset Man.--
Artisan Partners Asset Man.USD42.48+0.10+0.2442.4642.5342.3342.57
Asana IncUSD17.47-0.36-1.9917.4617.4717.2917.71
ASE Industrial Holdings Co.--
ASE Industrial Holdings Co.USD9.99+0.08+0.819.9910.009.7810.00
Asensus Surgical Ord Shs--
Asensus Surgical Ord ShsUSD0.35-+0.60--0.350.35
Ashford Hospitality Trust .USD6.11-0.05-0.836.026.236.116.13
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.24-0.12-1.816.236.246.156.34
Aspira Womens Health Ord S.USD0.08-0.01-12.49--0.080.09
Assertio Holdings Inc.USD0.72+0.03+4.940.720.720.700.72
ASSURANT ORD156.42+1.83+1.18156.41156.52
ASTRAZENECAUSD70.56+0.64+0.9270.5570.5670.2270.98
Astria Therapeutics Ord Sh.USD4.15-0.14-3.264.134.154.134.35
ASTROTECH ORDUSD5.97+0.12+2.065.806.015.836.00
At Home Group Inc.USD--
AT&T Inc. USD27.64-0.15-0.5227.6327.6427.4427.77
Atea Pharmaceuticals Ord S.USD2.89-0.01-0.342.892.902.852.91
Atento Ord ShsUSD0.47--0.92--
Aterian Inc.USD1.62-0.04-2.411.621.631.611.68
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--1.682.50
Atkore Ord Shs--
Atkore Ord ShsUSD66.80-1.42-2.0866.7866.9266.1667.12
Atlanta Braves Holdings Or.USD41.12-0.19-0.4641.0841.1740.9341.23
Atlantica Sustainable Infr.USD21.99--21.9822.0021.9822.00
Atlanticus Holdings Ord Sh.USD50.26-0.48-0.9549.8650.2749.8150.49
Atlas Crest Investment Ord.USD--
Atlas Ord ShsUSD15.50+0.02+0.10--
Atlas Ord Shs--
Atlassian Ord Shs Class AUSD214.20-0.29-0.14214.15214.23213.22215.09
ATMOS ENERGY ORDUSD157.35-1.76-1.10157.29157.44157.12158.94
Atomera Ord ShsUSD7.03-0.17-2.297.017.056.927.11
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
Aurora Cannabis Inc.USD5.50+0.16+2.975.495.505.265.70
Autohome Inc.USD24.90+0.19+0.7724.7924.9424.7525.20
AUTOZONE ORDUSD3 862.32-17.83-0.463 861.133 863.193 857.173 898.00
AVADEL PHARMACEUTICALS ORDUSD9.21-0.17-1.769.209.219.169.46
Avalo Therapeutics Ord ShsUSD4.03-0.07-1.713.944.163.984.07
AVALONBAY COMMUNITIES REITUSD206.05-2.54-1.22205.98206.17205.38207.66
Avangrid Ord ShsUSD36.03+0.30+0.82--35.6536.18
Avantor Ord ShsUSD12.86-0.61-4.5512.8512.8612.8613.36
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avaya Holdings Corp.--
Avepoint Inc.USD18.61-0.03-0.1618.6018.6118.4018.72
Avery Dennison Ord Shs214.63+3.22+1.52214.48214.65
Aviat Networks Inc.USD20.49+0.21+1.0420.4920.6020.1220.60
Avient Ord ShsUSD36.80-0.54-1.4336.7536.8136.5036.91
Avient Ord Shs--
AVINO SILVER AND GOLD MINE.USD2.93+0.02+0.692.932.942.892.99
Avis Budget Group Ord ShsUSD110.63-1.37-1.22110.61110.84110.00111.48
Avista Ord Shs--
Avista Ord ShsUSD38.69-0.52-1.3338.7038.7338.6939.21
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD15.60+0.30+1.9615.5915.60
Axalta Coating Systems Ord.32.19-0.44-1.3532.1932.20
Axcelis Technologies Ord S.USD61.08-1.38-2.2161.0361.1660.3861.80
Axcella Health IncUSD4.58-0.90-16.42--
Axon Enterprise Inc USD744.86+2.11+0.28744.63745.41736.03746.11
AXOS FINANCIAL ORD--
AXOS FINANCIAL ORDUSD70.95-0.96-1.3470.9471.0370.8171.59
Axsome Therapeutics Ord Sh.USD107.90-0.46-0.42107.75108.00107.19108.67
AXT Ord ShsUSD1.48+0.06+3.871.471.481.421.48
Azul SAUSD0.49-0.04-7.720.490.490.490.50
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B Riley Financial Ord ShsUSD3.43+0.16+4.893.423.433.343.77
B Riley Financial Ord Shs--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.28+0.07+1.544.274.284.124.30
B2GOLD ORDUSD3.27+0.06+1.713.263.273.203.30
Babylon Holdings Ord Shs C.--
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Baker Hughes Co.USD36.94-0.41-1.0836.9236.9436.7837.28
Bakkt Holdings IncUSD12.95+0.16+1.2512.7612.9412.4213.10
Bakkt Holdings Ord Shs Cla.--
BALL ORDUSD--
Banc of California Inc.USD14.14-0.18-1.2214.1314.1414.1014.30
BancFirst Ord Shs--
BancFirst Ord ShsUSD127.63-1.91-1.47127.62127.85127.31129.10
Banco BBVA Argentina ADRUSD22.33+0.35+1.5922.2522.3321.9922.55
BANCO BILBAO VIZCAYA ARGEN.USD15.56-0.02-0.1015.5515.5615.5415.66
Banco BradescoUSD2.76-0.03-0.902.752.762.752.79
Banco Macro ADR Representi.USD95.40+0.11+0.1294.9695.6594.5296.47
BANCO SANTANDER BRASIL ADR.USD5.29-0.08-1.405.285.295.295.35
BANCO SANTANDER CENTRAL HI.USD7.95-0.01-0.127.957.967.958.03
Bancorp Ord ShsUSD53.08-1.27-2.3453.0653.1552.7753.81
Bancorp Ord Shs--
Bandwidth Inc.USD14.02-0.21-1.4414.0014.0313.9514.12
Bank Amer DS Repstg 1 1000.USD16.87-0.04-0.2216.8617.1816.8316.95
Bank of AmericaUSD43.69-1.00-2.2443.6943.7043.6644.49
Bank of Hawaii Ord Shs--
Bank of Hawaii Ord ShsUSD68.56-0.95-1.3768.5068.5868.4769.20
BANK OF MONTREAL ORDUSD103.52-0.01-0.01103.49103.53103.15103.69
Bank of Nova ScotiaUSD51.63-0.02-0.0451.6351.6451.5151.81
Bank of NT Butterfield & S.USD42.51-0.29-0.6742.4642.5142.3742.75
Bank OZK 4 625 Non Cumulat.USD16.17-0.09-0.5216.1716.2216.1716.24
Bank Ozk Ord ShsUSD45.83-0.54-1.1645.7945.8245.6146.13
Baozun ADR Representing Or.USD2.97-0.25-7.762.962.982.943.36
BARCLAYS ADR REP 4 ORDUSD17.77-0.08-0.4517.7717.7817.7617.89
BARK Ord ShsUSD1.26-0.03-2.331.251.261.251.27
BARRICK GOLD ORDUSD18.87-0.53-2.73--
BARRICK GOLD ORD13.54--13.5213.53
Bath And Body Works Ord Sh.USD32.27-1.19-3.5632.2732.2932.1233.24
Bausch Health Companies Or.USD4.65-0.04-0.754.644.654.604.66
Bausch Lomb Ord ShsUSD11.39-0.36-3.0611.3711.4111.3511.68
BAXTER INTL ORD85.32-1.67-1.9285.3185.33
BAYTEX ENERGY ORD--
BCE Ord ShsUSD21.56-0.11-0.4821.5521.5621.4221.73
Beauty Health Company Clas.USD1.66-0.04-2.071.651.661.551.68
Beazer Homes USA Inc.USD21.41-0.45-2.0621.3921.4421.4121.69
BECTON DICKINSNUSD174.66-2.02-1.14174.61174.69174.46176.40
Berkshire Hathaway Inc. BUSD507.40-1.34-0.26507.44507.59506.72509.97
BERKSHIRE HATHWAY CL A ORDUSD761 681.37-638.64-0.08--759 164.20764 503.03
Berry Global Group Inc.--
Berry Global Group Inc.USD67.60-2.02-2.99--66.6270.07
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD71.55+0.40+0.5671.5371.5669.5771.65
Beyond Air Ord Shs--
Beyond Air Ord ShsUSD0.19--1.350.190.190.190.19
BGC Group Ord Shs Class AUSD9.67-0.08-0.779.669.679.589.71
BHP Billiton LimitedUSD49.85+0.13+0.2649.8649.8849.6049.94
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.04+0.49+13.934.044.053.484.06
Bill com Holdings Ord ShsUSD45.95-0.76-1.6345.9446.0145.6746.48
Bio Rad Laboratories Inc.USD237.14-9.91-4.01236.87237.57237.08243.54
bioAffinity Technologies O.--
bioAffinity Technologies O.USD0.29-+0.340.290.300.270.30
BIOHAVEN ORDUSD16.12-0.14-0.8316.1116.1315.8816.29
BioLife Solutions Ord ShsUSD22.53-0.29-1.2522.5122.5622.1722.65
BIOTRICITY ORDUSD0.92-0.08-8.280.940.95
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD56.06-0.38-0.6756.0256.0855.6256.75
Black Hills Corp.USD58.62-0.67-1.1358.4758.6158.2959.15
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD15.92+0.22+1.4015.8615.92
BLACKBERRY ORDUSD3.99+0.06+1.533.983.993.834.01
BlackRock Ord ShsUSD991.00-6.71-0.67990.87991.88986.05996.68
BlackRock TCP Capital Ord .--
BlackRock TCP Capital Ord .USD7.71-0.03-0.397.707.717.607.75
BLACKSKY TECHNOLOGY CL A O.USD11.68-0.10-0.8511.6611.7011.6011.85
Blackstone Group Ord Shs C.USD141.30-2.91-2.01141.29141.37140.67142.82
Blackstone Mortgage Trust .USD19.12-0.23-1.1619.1019.1119.0419.34
Blade Air Mobility Ord Shs.USD3.51+0.02+0.573.503.513.413.51
Blend Labs Ord Shs Class AUSD3.62-0.02-0.413.613.623.553.63
Block IncUSD56.70-0.65-1.1256.6956.7055.9357.01
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD18.41-0.70-3.6618.4018.4218.3418.94
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.USD18.69-0.37-1.9218.6818.6918.5018.85
Blueprint Medicines Ord Sh.USD101.97-1.03-1.00101.81101.99101.03102.49
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
BM Technologies Ord Shs Cl.--
Boeing Co.USD204.18-3.49-1.68204.13204.24204.08207.12
Boise Cascade Ord ShsUSD88.48-1.44-1.6088.4488.6087.8089.37
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.79+0.27+50.320.790.80
Boot Barn Holdings Ord Shs--
Boot Barn Holdings Ord ShsUSD160.44-2.42-1.48160.23160.51157.74160.79
BORGWARNER INC (BWA)USD33.15-0.16-0.4833.1433.1533.0633.27
Borr Drilling Ltd.USD1.69-0.01-0.301.681.691.661.72
Boston Beer Company Inc.USD241.52-1.73-0.71240.94241.83240.20243.94
Boston Omaha Ord Shs Class.USD14.23-0.02-0.1414.2114.2414.1114.23
BOSTON PPTY STKUSD67.05-0.55-0.8167.0467.0766.7368.36
BOSTON SCIENTIFIC DL-01USD105.95-0.60-0.56105.92105.94105.56106.96
BOX CL A ORDUSD28.28-0.98-3.3528.2228.29
Boxlight Ord Shs Class AUSD1.75+0.04+2.381.731.751.701.75
BOYD GAMING ORDUSD73.78-0.27-0.3673.7473.7973.4674.10
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD29.13-0.08-0.2629.1229.1329.0729.31
BP PRUDHOE BAY ROYALTY UNTUSD0.62-0.02-3.130.610.640.610.64
Braemar Hotels & Resorts I.USD2.03-0.03-1.462.022.031.982.03
Brainstorm Cell Therapeuti.USD1.18-0.06-4.841.161.201.141.30
Brandywine Realty Trust RE.USD4.24-0.04-0.824.234.244.194.24
Brandywine Realty Trust RE.--
Brasilagro - Cia Bras de P.USD3.80-0.05-1.283.743.853.803.83
Brasilagro - Cia Bras de P.--
BRASKEM ADR REP 2 CL A PRFUSD3.65-0.09-2.283.643.653.633.72
Braze. Inc.USD35.70+0.24+0.6835.7035.7435.0835.87
Brenmiller Energy Ord ShsUSD0.55-0.01-1.960.550.570.540.58
Briacell Therapeutics Ord .--
Briacell Therapeutics Ord .USD1.16-0.04-2.941.151.16
Bridge Investment Group Ho.USD9.54-0.29-2.959.519.529.429.71
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.16-0.08-1.535.145.155.125.23
Brinker International Inc.--
Brinker International Inc.USD149.09-1.00-0.66148.94149.21147.45150.29
Bristol-Myers Squibb Co.USD47.82-0.06-0.1147.8147.8247.2747.88
BRITISH AMERICAN TOBACCO A.USD44.72+0.28+0.6344.7244.7344.5144.78
Brixmor Property Group REI.USD25.35-0.23-0.8825.3425.3525.0625.46
Brixmor Property Group REI.--
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD240.27-2.42-1.00240.16240.30240.16241.84
Brookfield Asset Managemen.USD57.96-0.87-1.4757.9457.9757.7958.49
Brookfield Infrastructure .USD39.18-0.33-0.8439.1639.1939.0039.35
Brookfield Infrastructure .--
Brookfield Infrastructure .USD41.08+0.53+1.3141.0141.09
Brookfield Ord Shs Class A--
Brookfield Ord Shs Class AUSD58.10-0.88-1.4958.0958.1157.6858.77
Brookfield Renewable CorpUSD29.48-0.35-1.1729.4629.4929.4129.73
Brookfield Renewable Partn.USD38.15-0.20-0.5238.1138.17
Brooklyn ImmunoTherapeutic.USD0.21-+0.05--
Brooks Automation Ord ShsUSD--
Brown & Brown--
Brown & BrownUSD112.20-0.25-0.22112.15112.22111.95113.67
BROWN FORMAN CL B ORDUSD35.24-0.14-0.4035.2335.2535.1035.42
BROWN FORMAN CL B ORD--
BTCS Ord ShsUSD2.94+0.26+9.512.922.962.773.04
BUENAVENTURA ADR REP 1 ORD.USD15.00+0.19+1.2814.9915.0314.6415.19
Build A Bear Workshop Ord .USD41.13-0.49-1.1841.0541.2940.4541.56
Builders FirstSource Ord S.USD110.97-3.65-3.18110.94111.05110.97113.83
Bunge Global Ord ShsUSD78.23-2.18-2.7178.2278.2878.0780.18
BURNING ROCK BIOTECH ADS R.USD3.07+0.16+5.503.063.202.493.12
BURNING ROCK BIOTECH ADS R.USD6.22-0.38-6.096.156.65
Butterfly Network Ord Shs .USD2.24-0.06-2.402.232.242.222.27
BWX Technologies Ord Shs--
BWX Technologies Ord ShsUSD109.12-1.09-0.99109.10109.21107.96110.01
C3 ai Ord Shs Class AUSD23.05-0.10-0.4323.0423.0522.7523.12
C4 Therapeutics Ord ShsUSD1.42-0.07-4.391.411.421.411.48
Cadre Holdings Ord ShsUSD26.71+0.22+0.8326.7026.79
CAE Ord ShsUSD24.89-1.03-3.9624.8624.8924.7425.39
Caesars Entertainment Ord .USD28.89-0.52-1.7728.8828.9028.6329.42
CalciMedica Ord ShsUSD1.82-0.05-2.421.751.861.781.90
California Water Service G.USD47.49-0.49-1.0247.3547.4747.3747.92
California Water Service G.--
CALIX NETWORKS ORD--
CALIX NETWORKS ORDUSD47.00+0.16+0.3446.9947.0346.1747.28
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--0.100.11
Camden Property TrustUSD117.71-1.12-0.94117.64117.78117.19118.45
CAMECO CORP.USD52.74+0.34+0.6552.7352.7551.8453.22
CAMECO CORP.10.00--9.739.81
CAMECO CORP.2.22+0.04+1.832.212.22
Campbell Soup Ord ShsUSD34.96-0.73-2.0534.9634.9834.9236.03
Camping World Holdings Ord.USD16.33-0.57-3.3716.3316.3616.2616.60
CAMTEK ORDUSD65.53-0.25-0.3865.4465.6964.2966.00
Canaan Inc.USD0.72-0.05-6.240.710.720.710.78
Canadian Imperial Bank of .--
Canadian Imperial Bank of .USD67.10+0.33+0.4967.0867.0966.5767.14
Canadian National Railway .USD106.70-0.75-0.70106.67106.72106.56107.38
Canadian Pacific Kansas Ci.USD81.22-0.78-0.9581.2081.2381.1782.03
Cango American Depositary .USD4.63+0.29+6.684.594.644.374.68
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--
Canopy Growth Ord Shs24.43+0.62+2.6024.4024.42
CAPITAL ONE FINANCIALUSD192.57-3.38-1.72192.52192.62192.30197.79
Capri Holdings Ord ShsUSD17.89-0.33-1.8117.8817.9117.6018.12
Cardiff Oncology Ord ShsUSD3.01-0.06-1.953.003.012.953.03
CARDINAL HEALTH ORDUSD154.05-0.73-0.47154.02154.06152.88154.74
Caredx Ord ShsUSD17.26-0.48-2.7117.2517.2617.2117.60
CareTrust Reit Ord Shs--
CareTrust Reit Ord ShsUSD28.87-0.74-2.5028.8528.8728.6829.53
Caribou Biosciences Ord Sh.USD1.06-0.05-4.091.051.061.021.08
Carisma Therapeutics Ord S.USD0.18--0.980.180.180.170.18
Carlisle Companies Ord Shs194.36+2.81+1.47194.25194.38
CarLotz Ord Shs Class A--
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD64.96-1.82-2.7364.9364.9764.6366.19
Carnival Corp.USD22.45-0.45-1.9822.4422.4522.3322.60
Carnival Plc--
Carnival PlcUSD20.30-0.38-1.8120.2920.3020.2220.43
CarParts com Ord ShsUSD0.85-0.02-2.250.840.850.820.86
Carrier Global Ord ShsUSD73.39-1.56-2.0873.3873.3973.3574.01
Carters Ord ShsUSD33.10-3.68-9.9933.0333.1631.5033.70
Cartesian Therapeutics Ord.USD10.01-0.22-2.159.9310.099.9710.10
Carvana Co.--
Carvana Co.USD296.11-6.18-2.04296.05296.41292.47298.49
Carver Bancorp Ord ShsUSD1.47+0.05+3.521.471.491.431.47
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--0.020.13
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--63.4463.50
Caterpillar Inc.USD346.88-2.61-0.75346.82346.95347.49348.38
Cava Group Ord ShsUSD85.61-3.78-4.2285.5885.6384.8291.55
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD103.21+0.59+0.57102.98103.38
CBRE Group IncUSD124.69-3.63-2.83124.64124.74124.39127.07
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD30.65-0.04-0.1130.6430.6530.5530.93
Celanese Ord ShsUSD53.54-0.18-0.3453.4753.5552.5253.54
Celestica Ord ShsUSD117.11+4.45+3.95117.06117.13111.76117.50
Celldex Therapeutics Inc.USD20.48-0.01-0.0520.4420.5219.7320.86
Cellectis Ticker CLLSUSD1.56+0.02+1.471.531.571.511.57
Celsius Holdings Ord ShsUSD37.29-0.79-2.0737.2737.3036.7037.90
CEMEX ADRUSD7.04+0.01+0.077.037.046.967.08
Cenntro Ord ShsUSD1.03--1.021.041.021.04
Cenovus Energy AktieUSD13.31+0.03+0.2313.3013.3113.2313.39
Centene Ord ShsUSD61.46-0.50-0.8161.4561.4760.5861.63
CenterPoint Energy Ord ShsUSD37.40-0.06-0.1637.3937.4037.1837.54
Centerra Gold Ord Shs--
Centerra Gold Ord ShsUSD6.85+0.12+1.786.846.856.766.88
Central Puerto SA--
Central Puerto SAUSD13.90-0.03-0.1813.7313.9313.5613.95
CENTRUS ENERGY CL A ORDUSD95.81+0.72+0.7595.5696.0592.9998.71
Century Communities Inc.--
Century Communities Inc.USD53.50-0.93-1.7053.4553.5653.3054.12
CENTURYLINK ORD11.00--10.9911.01
Ceragon Networks LtdUSD2.39--2.382.392.372.39
Cerence Ord ShsUSD8.65-0.25-2.798.648.668.528.82
CervoMed Ord ShsUSD8.70-0.08-0.918.608.708.608.81
CF Industries AktieUSD88.93+1.01+1.1488.9088.9686.7989.04
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD0.70+0.01+1.120.700.700.690.74
CHARLES AND COLVARD ORDUSD0.49-0.04-7.55--0.410.54
Charles Schwab DS Each Rep.USD18.93-0.12-0.6318.9018.9418.8819.04
CHARLES SCHWAB ORD--
CHARLES SCHWAB ORDUSD88.40-0.78-0.8788.3888.4088.1189.85
CHART INDUSTRIES ORD--
CHART INDUSTRIES ORDUSD186.26-5.51-2.87186.26186.59
CHART INDUSTRIES ORDUSD203.44+0.49+0.24198.33208.74
Chatham Lodging Trust REIT.--
Chatham Lodging Trust REIT.USD7.03-0.10-1.337.027.036.927.06
CHEESCAKE FACTORYUSD53.18-0.46-0.8653.2153.2352.5353.49
Chefs Warehouse Ord ShsUSD64.62-0.69-1.0664.5564.7064.4865.34
CHEGG INC.USD1.03+0.03+3.001.031.040.871.07
Chemed Corp.--
Chemed Corp.USD575.68-5.81-1.00575.27575.92573.62579.54
CHEMOURS ORDUSD11.06-0.12-1.0311.0511.0610.9311.11
CHENIERE ENERGY ORDUSD228.92-4.03-1.73228.85229.03228.66232.22
CHENIERE ENERGY PARTNERS U.USD+54.91+100.0052.2757.62
CHENIERE ENERGY PARTNERS U.USD56.53+0.65+1.1655.3458.03
Cherry Hill Mortgage Inves.--
Cherry Hill Mortgage Inves.USD3.01-0.06-1.953.003.022.973.06
Chesapeake Energy CorpUSD81.47-0.78-0.95--80.7582.46
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD136.28-0.99-0.72136.28136.30135.77137.08
Chewy Inc.USD43.96-0.16-0.3643.9543.9643.4344.09
Chicken Soup for the Soul .USD0.11-0.01-10.21--0.100.12
Chicos FAS Inc.--
Chicos FAS Inc.USD7.60-0.01-0.07--
CHIJET MOTOR COMPANY ORDUSD2.0600+0.0800+4.022.00002.09002.06002.0800
Chimera Investment Corp.USD15.00-0.11-0.7014.9915.00
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--1.872.00
China Jo Jo Drugstores Inc.USD1.59-0.02-1.24--1.521.60
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.USD6.78+0.67+10.976.456.75
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
China Recycling Energy Ord.USD0.68-0.02-2.860.640.710.660.71
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .--
China SXT Pharmaceuticals .USD2.77-0.23-191.672.722.79
China Yuchai International.USD17.53-0.18-1.0217.4217.5417.4217.99
Chipotle Mexican Grill Inc.USD51.06-0.42-0.8151.0551.0650.6751.10
ChoiceOne Financial Servic.USD30.22-0.28-0.9030.1930.2830.2030.49
Chord Energy Ord ShsUSD91.59-1.74-1.8491.5591.6291.3696.05
Chubb Ord ShsUSD290.82-1.14-0.39290.71290.88289.94292.81
Church And Dwight Ord ShsUSD96.58-0.27-0.2896.5496.5895.6296.94
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.62-0.01-0.311.611.621.611.64
Cia Siderurgica Nacional--
CIENA CORP.USD81.83+0.78+0.9681.8281.9080.2682.02
Cigna Corp.USD320.55-4.45-1.37320.46320.77319.41325.48
Cinemark Holdings Ord ShsUSD31.91+0.31+0.9831.9131.9231.4232.00
Cineverse CorpUSD3.42-0.04-1.163.383.463.333.44
Cipher Mining Ord ShsUSD3.70-0.08-2.083.703.713.343.78
Citigroup Inc.USD74.47-1.43-1.8874.4674.4774.4275.40
Citius Pharmaceuticals Ord.USD0.71-0.03-3.520.700.720.680.75
Citizens Financial Group O.USD40.63-0.68-1.6340.6240.6340.5941.20
Civitas Resources Inc.USD27.77-0.77-2.6827.7627.7827.7529.11
Civitas Resources Inc.--
CLEAN HARBORS (CLHB)--
CLEAN HARBORS (CLHB)USD230.33-3.17-1.36230.26230.58230.08232.34
Clear Secure Inc.USD25.51+0.34+1.3525.5125.5324.9525.53
Clearfield Inc.USD38.15-0.64-1.6438.0738.2238.0338.97
CLEARSIGN COMBUSTION ORDUSD0.97+0.11+13.350.950.97
Clearway Energy Ord Shs Cl.--
Clearway Energy Ord Shs Cl.USD37.12+0.18+0.4937.1237.13
Clearway Energy Ord Shs Cl.USD30.29-0.32-1.0530.2830.3030.1130.57
Cleveland Cliffs Ord ShsUSD7.29-0.13-1.757.297.307.277.44
Clever Leaves Holdings Inc.USD2.82+0.71+33.412.732.802.053.04
Climate Change Crisis Real.USD14.36--14.3214.35
CLOROX ORDUSD133.45-2.06-1.52133.40133.48133.29136.69
Cloudera Ord ShsUSD--
Cloudflare Inc.USD159.02+1.60+1.02158.92159.02155.85159.08
CMB.TECH ORD SHSUSD9.14-0.12-1.309.119.169.119.40
CMS ENERGY ORDUSD69.65+0.31+0.4469.6469.69
CNH Industrial NV--
CNH Industrial NVUSD11.44-0.08-0.69--11.4111.68
CNS PHARMACEUTICALS OUSD1.26-0.03-2.221.261.281.231.31
Cnx Resources Ord ShsUSD31.95-0.33-1.0231.9431.9631.8132.32
Coca-Cola Co.USD71.69-+0.0171.6971.7071.5972.08
COCA-COLA FEMSA ADR REP 10.--
COCA-COLA FEMSA ADR REP 10.USD94.17+1.17+1.2593.9794.2393.0495.05
Codexis Ord Shs--
Codexis Ord ShsUSD2.44-0.01-0.412.442.452.372.49
COEUR D ALENE ORDUSD7.83-0.01-0.137.827.837.807.98
Cogent Communications Hold.USD48.18-1.67-3.3448.1348.1647.8749.50
COGNEX ORDUSD30.52-0.46-1.4730.5130.5230.3130.71
Cohen & Steers Quality Inc.USD15.02+0.26+1.7314.6015.39
Cohen and Steers Infrastru.USD21.37+0.11+0.5221.3421.40
Coherent Ord ShsUSD82.37+2.92+3.6882.3382.4079.9583.40
Coherus Biosciences Ord Sh.--
Coherus Biosciences Ord Sh.USD0.80-0.01-1.370.800.810.800.84
Cohu Inc.USD17.58-0.18-1.0117.5617.5917.5517.84
Colgate PalmoliveUSD91.69-0.30-0.3391.6791.7091.4491.90
Collective Audience Ord Sh.USD0.21-0.23-52.29--0.130.46
Colonnade Acquisition Ord .12.00--12.0012.10
Columbia Banking System Or.USD24.25-0.51-2.0424.2424.2524.1124.91
Columbus Mckinnon Corp New.USD34.27+0.67+1.9934.0434.43
COMCAST CORPUSD35.51-0.09-0.2435.5035.5135.2735.61
COMERICA INCUSD57.45-0.68-1.1657.4157.4857.0557.66
Comfort Systems USA Inc.USD105.34+3.04+2.97103.53106.97
Commercial Metals Co.USD47.48--47.4547.5046.5047.60
COMPANHIA ENERG ADR REPG O.USD1.83-0.04-1.881.821.831.821.85
Compania Cervecerias Unida.USD13.87-0.16-1.1413.8714.0313.8714.23
Compania Cervecerias Unida.--
CompoSecure Ord Shs Class .USD12.67+0.15+1.2012.6512.6712.4012.71
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.USD2.70-0.35-11.482.642.70
COMSTOCK RESOURCES ORDUSD23.50-0.29-1.2223.4923.5123.3824.40
CONAGRA FOODS ORDUSD22.70-0.40-1.7122.6922.7022.6923.37
Concentrix Ord ShsUSD56.16+0.02+0.0456.0856.2155.5856.17
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
Confluent Ord Shs Class AUSD21.88+0.04+0.1621.8721.8821.3921.96
CONMED Ord ShsUSD96.37+0.91+0.9594.2299.08
ConocoPhillipsUSD88.07-1.62-1.8188.0788.0887.9590.43
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD105.36-0.36-0.34105.33105.39105.10105.89
Consolidated Water Ord Shs--
Consolidated Water Ord ShsUSD26.73+0.25+0.9426.7126.7626.3626.86
CONSTELLATION BRANDS USD187.86-1.51-0.80187.84187.95187.49190.01
Constellation Energy Ord S.USD291.24-1.16-0.40291.10291.37286.33292.21
CONSTELLIUM SE CL A ORDUSD12.37-0.02-0.1212.3612.3712.2612.40
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Context Therapeutics Ord S.USD0.71+0.03+4.180.690.710.670.72
Context Therapeutics Ord S.--
COOPER ORD407.47+0.41+0.10407.39407.67
COPA HOLDINGS CL A ORDUSD103.18-0.64-0.62103.08103.24103.14104.00
CORE LABORATORIES ORD--
Core Laboratories Ord ShsUSD11.31-0.14-1.2211.3211.3511.1511.43
Core Scientific Ord ShsUSD11.16+0.24+2.1511.1511.1610.6511.33
Core Scientific Tranche 1 .USD5.74+0.17+3.045.725.775.375.90
Core Scientific Tranche 2 .USD11.16+0.30+2.7611.1011.2010.5411.16
Corebridge Financial Ord S.USD32.54-0.38-1.1532.5132.5332.3232.74
CORECIVIC ORDUSD22.52-0.05-0.2422.5022.5222.3822.68
Cornerstone Building Brand.USD24.64-0.01-0.04--
Cornerstone Total Return C.USD9.87-0.19-1.849.859.88
CORNING INCUSD48.68+0.70+1.4548.6748.6847.6848.69
Corpay Ord ShsUSD333.85-6.99-2.05333.74334.27333.85339.12
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD69.21+0.03+0.0469.1869.2168.6269.42
Corvus Pharmaceuticals Ord.USD3.73+0.05+1.363.733.743.553.79
Cosciens Biopharma Ord ShsUSD3.53-0.20-5.743.493.753.533.80
Cosmos Health Ord ShsUSD0.47+0.03+5.730.470.480.420.48
Costamare IncUSD8.58-0.03-0.358.558.568.508.63
CoStar Group Inc.USD75.99-0.39-0.5075.9776.0275.4576.37
Coterra Energy Ord ShsUSD24.70-0.19-0.7424.6924.7024.4324.88
Coterra Energy Ord Shs--
COTY CL A ORDUSD4.97-0.08-1.584.974.984.925.00
Coupang Ord Shs Class AUSD27.39+0.27+0.9827.3827.3927.1427.61
Coursera Ord ShsUSD8.65-0.05-0.528.648.658.578.68
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 CompanyUSD8.80-0.24-2.658.808.818.808.96
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.USD56.34+0.53+0.9456.3356.34
Crinetics Pharmaceuticals .USD30.49-0.88-2.8130.4630.5630.3731.28
Cronos Group Ord ShsUSD2.10+0.01+0.612.102.112.072.13
Crown Castle International.USD102.88-0.04-0.04102.86102.93102.12103.13
Crown Holdings Ord ShsUSD47.25-0.75-1.5647.2447.25
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)--
CRYOLIFE INC (CRY)USD28.59-0.58-1.9928.5828.6028.5429.06
CS Disco Inc--
CS Disco IncUSD3.93+0.03+0.643.913.933.823.94
CSX ORDUSD30.86-0.37-1.1830.8530.8630.7731.35
CTO Realty Growth Ord ShsUSD18.07-0.16-0.8818.0718.1218.0118.14
CubeSmart REIT Ord ShsUSD42.52-0.90-2.0742.5242.5442.1743.91
Cue Biopharma Ord ShsUSD0.64-0.03-4.410.640.660.640.67
Cullen Frost Bankers Ord S.--
Cullen Frost Bankers Ord S.USD128.93-2.57-1.95128.93129.04128.03129.73
CULP INC--
CULP INCUSD4.15+0.10+2.404.054.154.154.28
CUMMINS ORDUSD329.10-2.45-0.74328.64329.13327.59329.68
Curbline Properties Ord Sh.USD22.73-0.46-1.9822.7022.7622.6423.28
Curtiss Wright Ord ShsUSD422.18+3.14+0.75421.71422.17416.99422.75
CVR Energy Ord ShsUSD22.72-0.52-2.2422.7122.7522.6423.16
CVRx Ord ShsUSD6.76-0.24-3.366.746.776.687.11
CVS HEALTH ORDUSD62.61-1.13-1.7762.6062.6262.2763.24
CYCLERION THERAPEUTICS ORDUSD3.17+0.02+0.613.063.253.053.21
CYNGN ORDUSD4.43+0.05+1.164.354.404.324.49
D R HORTON ORDUSD121.76-0.92-0.75121.71121.74120.50122.51
D Wave Quantum Ord Shs--
D Wave Quantum Ord ShsUSD16.90+0.34+2.0516.8916.9116.1217.79
Dada Nexus 1 ADS Represent.USD2.05--2.052.062.032.06
Dakota Gold Ord ShsUSD3.07+0.02+0.493.023.11
DANA HOLDING ORDUSD16.15-0.01-0.0616.1316.1515.9216.33
Danaher Ord ShsUSD190.95-6.82-3.45190.87191.03190.95195.65
Danaos Ord ShsUSD85.39+0.31+0.3685.3285.7085.0185.75
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--3.974.74
Daqo New Energy ADR Repres.USD14.18-0.10-0.7014.1114.1913.9714.25
DARDEN REST STKUSD205.79-1.26-0.61205.73205.85204.50206.24
Darling Ingredients Inc.USD31.98-1.84-5.4431.9731.9931.8933.38
Datchat Ord ShsUSD2.59+0.01+0.392.582.602.432.59
Dave and Busters Entertain.USD21.03-0.51-2.3721.0221.0520.8621.32
Dave Ord Shs Class AUSD199.91+3.87+1.97199.50199.90195.69200.79
DCP Midstream Units--
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD125.55-3.29-2.55125.48125.58125.10127.95
DECKERS OUTDOOR ORD--
DEERE ORDUSD518.98-7.35-1.40519.09519.31518.79523.01
Defiance Next Gen Connecti.USD40.01--40.6540.84
Delek Logistics Partners L.USD--
Delek Logistics Partners L.USD55.01-1.00-1.7954.6855.21
Dell Technologies Ord Shs .USD114.95+0.72+0.63114.93114.96113.19116.13
Delta Air Lines Inc.USD49.20-0.79-1.5749.1949.2049.0649.55
Deluxe Ord ShsUSD14.75-0.24-1.6014.7514.7914.7514.95
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD1.54+0.09+6.211.531.541.451.57
DermTech Inc.USD0.09-0.01-11.32--0.090.10
Descartes Systems Group Or.USD114.20+0.06+0.05114.16114.28113.33114.64
Descartes Systems Group Or.--
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--4.895.01
Despegar com Ord Shs--
Despegar com Ord ShsUSD19.50+0.03+0.13--19.4719.50
Destiny Tech100 Ord ShsUSD40.80-0.09-0.2240.8040.9940.3041.27
DEUTSCHE BANKUSD28.95+0.48+1.6828.9428.9528.8529.07
DEVON ENERGY ORD--
DEVON ENERGY ORDUSD31.79-0.39-1.2031.7831.7931.7632.24
DHT Holdings Ord ShsUSD11.62+0.06+0.4711.6111.6211.4811.65
DIAGEO ADR REP 4 ORDUSD114.71+0.42+0.37114.54114.64114.20114.98
DIAGEO ADR REP 4 ORD--
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.05--7.270.050.060.050.06
DIANA SHIPPING ORDUSD1.55-0.01-0.321.541.551.531.55
Dicks Sporting Ord ShsUSD178.53-4.55-2.48178.41178.62177.40181.59
Diebold Nixdorf IncUSD48.25-0.55-1.1348.3148.3948.1148.90
Diebold Nixdorf Ord Shs--
Digital Realty Trust REIT .--
Digital Realty Trust REIT .USD169.91-0.22-0.13169.78169.91168.77170.17
DigitalOcean Holdings Inc.USD29.67-0.56-1.8429.6429.6929.1230.00
DILLARDS CL A ORD--
DILLARDS CL A ORDUSD406.55-12.97-3.09404.00405.38402.98413.08
DINEEQUITY ORDUSD23.57-0.64-2.6223.4723.6123.4023.77
Diodes Ord ShsUSD47.96--47.7947.9947.4248.03
Direxion Daily Financial B.USD--
Direxion Daily Financial B.USD4.86+0.15+3.084.854.864.774.88
Direxion Daily FTSE China .USD--
Direxion Daily FTSE China .USD26.99+0.23+0.8627.0127.10
Disc Medicine Ord ShsUSD49.81-0.27-0.5449.7749.9448.8049.92
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--198.70203.02
Diversified Energy Company.USD13.81-0.20-1.4313.7813.8113.7914.03
Diversified Healthcare Ord.USD3.14-0.14-4.133.133.143.093.22
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
Docebo Ord ShsUSD26.71+0.04+0.1526.6826.7326.5026.91
DOLBY LABS CL A ORDUSD76.62-0.22-0.2876.5576.6676.5176.66
Dole Ord ShsUSD14.25-0.02-0.1214.2514.2814.1814.27
Dole Ord Shs--
Dole Ord ShsUSD12.45+0.14+1.1412.4512.47
DOLLAR GENERAL ORDUSD101.58-0.62-0.61101.54101.61100.51102.20
DOMINION ENERGY ORDUSD56.98-1.02-1.7656.9656.9856.9357.93
Dominos Pizza Inc.USD485.58-7.49-1.52485.25485.96484.19490.17
Donaldson Ord Shs--
Donaldson Ord ShsUSD69.35-1.10-1.5669.3369.3769.2869.94
Donegal Group Ord Shs Clas.USD20.42-0.19-0.9220.3720.4320.3420.81
Donnelley Financial Soluti.30.65-0.03-0.1030.5830.65
DoorDash Inc.USD208.82+3.64+1.77208.73208.89201.50209.14
Dorian LPG LTDUSD--
Dorian LPG LTDUSD23.12-0.29-1.2423.1223.1423.0523.41
DoubleVerify Holdings Ord .USD13.88-0.25-1.7413.8713.8813.7613.98
Douglas Elliman Ord ShsUSD2.13-0.13-5.752.122.132.122.24
Douglas Emmett REIT Ord Sh.USD14.55-0.19-1.2914.5414.5514.4914.63
Douglas Emmett REIT Ord Sh.--
Dover Ord ShsUSD134.98+2.00+1.50134.90135.13
Dow Ord ShsUSD29.40-0.40-1.3329.3929.4029.3130.29
Doximity Ord Shs Class AUSD52.12-0.88-1.6652.1052.1352.0752.99
DR REDDYS LABORATORIES ADR.--
DR REDDYS LABORATORIES ADR.USD14.45-0.05-0.3114.4514.4614.4014.54
DRDGold Ltd--
DRDGold LtdUSD15.16-0.03-0.2015.1115.1715.0715.51
Dream Finders Homes Inc.USD22.06-0.30-1.3222.0022.1121.8722.39
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
Driven Brands Holdings Ord.USD18.04-0.35-1.9018.0418.0618.0418.29
DT Midstream Ord ShsUSD103.08-1.48-1.41103.03103.13102.42104.06
DTE ENERGY ORDUSD136.98-1.42-1.02136.92137.04136.41138.25
Ducommun Ord ShsUSD68.11-1.19-1.7267.9868.2568.1169.30
Duke Energy Ord ShsUSD116.86-0.45-0.38116.83116.87116.76117.64
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD67.14-0.32-0.4767.1167.1765.4567.23
Dutch Bros Ord Shs Class A--
DXC Technology Co.USD15.21-0.07-0.4615.2015.2215.1515.42
DYADIC INTL INCUSD1.09+0.02+1.561.081.091.061.09
Dynatrace Inc.USD53.75+0.50+0.9453.7453.7652.7553.76
Dynavax Technologies Ord S.USD10.14-0.28-2.6910.1410.1510.0710.35
Dynex Capital REIT Ord ShsUSD12.33-0.18-1.4012.3212.3312.3112.49
Dynex Capital REIT Ord Shs--
E2open Parent HoldingsUSD2.69-0.03-0.922.682.692.652.71
Eagle Point Credit Company.--
Eagle Point Credit Company.USD9.98+0.11+1.119.979.99
EASTMAN CHEMICALUSD82.02-0.33-0.4082.0482.1080.5582.12
Eastman Kodak Ord ShsUSD6.35-0.11-1.636.346.356.326.43
EATON ORDUSD328.54+0.29+0.09328.50328.60325.50328.80
EchoStar Ord Shs Class A--
EchoStar Ord Shs Class AUSD21.77-0.39-1.7621.7621.7821.5721.95
ECOLAB ORDUSD262.21-0.17-0.06262.08262.26259.90262.60
Ecopetrol ADR Representing.11.85-0.04-0.3411.8611.87
EDISON INTERNATIONAL ORDUSD57.70-0.61-1.0557.6657.7057.2858.08
EDUCATIONAL DEVELOPMENT OR.USD1.30-0.03-2.311.261.301.301.30
EDWARDS LIFESCIENCES ORDUSD76.17-1.66-2.1376.1476.1876.1477.75
EL POLLO LOCO HOLDINGS ORDUSD9.09-0.08-0.829.079.099.029.13
Elanco Animal Health Inc.USD--
Elanco Animal Health Inc.USD12.93-0.16-1.1912.9212.9312.8113.07
Elastic Ord ShsUSD92.26-1.92-2.0392.1592.2890.8193.53
Eldorado Gold CorporationUSD19.82+0.50+2.5919.8119.8219.3919.85
ELECTROCORE ORDUSD5.23-0.08-1.515.195.315.175.31
Element Solutions Ord ShsUSD21.84-0.35-1.5621.8321.8421.7622.01
Elevance Health Ord ShsUSD408.25-4.24-1.03408.06408.43403.53411.31
ELF Beauty Ord ShsUSD80.62-0.89-1.0980.5180.6679.4681.20
ELI LILLY ORDUSD737.65-9.37-1.25737.10737.43733.63750.34
Ellington Financial Ord Sh.USD12.85-0.19-1.4512.8512.8612.8212.99
Eltek Ord ShsUSD10.02+0.19+1.929.9110.209.8110.48
Embotelladora Andina ADR R.USD20.07-0.40-1.9420.0720.9120.0720.07
Embraer ADR Representing F.USD48.19-0.50-1.0248.1648.2048.1548.69
EMC Corp.29.05+0.28+0.9729.0329.04
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD474.84+2.32+0.49474.28475.05465.00474.93
Emergent BioSolutions Ord .USD6.78-0.16-2.316.776.786.696.95
EMERSON ELECCOUSD117.89-0.10-0.08117.86117.92117.46118.04
Empire State Realty Trust .--
Empire State Realty Trust .USD7.50-0.12-1.517.497.507.457.54
EMX Royalty Corp.USD2.25+0.02+0.902.242.252.232.27
Enbridge Ord ShsUSD45.13-0.48-1.0545.1345.1445.0446.00
Encore Energy Ord ShsUSD1.67+0.07+4.061.661.671.591.68
Encore Wire Ord ShsUSD289.84+0.01-289.81290.10289.65289.99
Encore Wire Ord Shs--
Endava LtdUSD--
Endava LtdUSD14.90-0.15-1.0014.8214.9014.7815.12
ENDEAVOUR SILVER ORDUSD--
ENDEAVOUR SILVER ORDUSD3.64+0.13+3.713.643.653.533.66
Energizer Holdings Inc.USD--
Energizer Holdings Inc.USD23.52+0.02+0.0823.5223.5423.7124.24
Energy Focus Inc.USD1.77-0.33-16.101.781.83
ENERGY FUELS ORD--
ENERGY FUELS ORDUSD4.55+0.15+3.304.544.554.404.63
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD0.91-0.04-3.890.910.910.890.95
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--10.7410.87
ENI ADRUSD29.57-0.05-0.1629.5629.5929.5729.79
Enlight Renewable Energy L.USD18.60+0.06+0.3218.3518.8518.1318.80
Ennis Ord Shs--
Ennis Ord ShsUSD19.10-0.24-1.2419.1019.1319.0419.42
Enovix CorporationUSD7.60-0.26-3.347.597.607.527.79
Enservco Ord ShsUSD+1.63+100.001.501.63
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entegris Ord Shs--
Entegris Ord ShsUSD75.17-1.11-1.4575.1175.1974.5775.92
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD83.16-1.18-1.3983.1483.1783.1184.42
Enterprise Financial Servi.USD53.67-0.77-1.4153.5453.7253.6354.20
Enterprise Products Partne.USD25.58+0.31+1.2325.5725.58
ENTRAVISION COMMS A ORDUSD1.90+0.02+1.071.891.911.831.91
Enveric Biosciences IncUSD1.26-0.10-7.041.211.271.201.36
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--0.410.42
EOG RESOURCESUSD111.64-0.95-0.84111.57111.67111.16114.32
Eos Energy Enterprises Inc.USD6.02-0.19-2.986.016.025.856.25
EPAM SYSTEMS ORDUSD186.87+0.98+0.53186.74186.96182.17186.99
EPR Properties REIT Ord Sh.USD52.83-0.78-1.4652.7952.8352.4753.44
EQT ORD--
EQT ORDUSD55.75-0.40-0.7055.7255.7555.0457.37
Equinor ASAUSD23.87+0.21+0.8923.8723.8823.8224.09
EQUINOX GOLD ORDUSD6.57+0.12+1.866.576.586.476.60
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equitrans Midstream Ord Sh.--
Equity Residential REIT Or.USD70.22-0.89-1.2570.2470.2770.0971.39
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD127.31-1.60-1.24127.17127.40126.61128.03
ESS TECH ORDUSD1.86-0.10-5.101.811.861.781.99
ESS Tech Ord Shs--
Essential Properties Realt.USD32.24-0.06-0.1932.2432.2532.0732.38
Essential Properties Realt.USD--
Essential Utilities Ord Sh.USD38.95-0.36-0.9238.9538.9638.8339.46
ESSEX PROPERTY REITUSD284.48-3.02-1.05284.07284.85282.86289.12
Estee Lauder Ord Shs Class.USD66.15+0.07+0.1066.1066.2065.1666.67
Ethan Allen Interiors Inc.USD26.36-0.86-3.1626.3326.3726.3527.03
Ethan Allen Interiors Inc.USD--
Eton Pharmaceutcials Ord S.USD20.35+0.75+3.8020.2520.4819.4120.64
Eton Pharmaceutcials Ord S.--
Euro Tech Holdings Ord ShsUSD1.13-0.01-0.881.131.161.121.16
EuroDry Ord ShsUSD9.00-0.04-0.448.789.009.009.20
EuronavUSD16.32+0.01+0.06--
Euronet Worldwide Inc.USD108.28-2.79-2.51108.10108.29108.28110.54
Euroseas Ord ShsUSD31.44+1.60+5.3631.4131.55
Eve Holding Ord ShsUSD4.60-0.05-1.084.574.614.514.62
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD2.20+0.04+1.852.192.212.142.25
Everbridge Ord ShsUSD35.00+0.01+0.0334.9935.0134.9935.01
Evercore Partners A AktieUSD230.37-6.14-2.59230.10230.43229.28234.64
Evercore Partners A AktieUSD--
Everest Reinsurance Group .USD340.52-6.99-2.01340.34340.70339.58347.80
Evergy Ord ShsUSD66.49-0.99-1.4766.4766.5066.4267.37
EverQuote Ord Shs Class AUSD23.08-0.57-2.4123.0223.1122.4723.31
EVERSOURCE ENERGY ORDUSD64.60-0.95-1.4564.5964.6163.9566.16
Everus Construction Group .USD58.02-0.96-1.6357.8958.0857.8859.11
Evgo Inc.USD3.56-0.17-4.443.553.563.453.68
Evogene LtdUSD1.23-0.05-3.941.211.231.191.43
Evoqua Water Technologies .USD49.96+0.55+1.10--
Evotec SE Sponsored ADRUSD4.07--4.064.114.014.07
Excelerate Energy Ord Shs .--
Excelerate Energy Ord Shs .USD29.48+0.13+0.4329.4429.4929.1329.70
Exela Technologies 6 00 Cu.USD1.09-0.16-13.01--1.001.33
EXICURE ORDUSD11.00+0.89+8.7210.0010.7010.3911.00
eXp World Holdings Inc.USD12.51-0.06-0.4512.5012.52
Exponent Ord ShsUSD78.27-1.06-1.3378.2078.3579.0078.67
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.--
Extra Space Storage REIT O.USD148.09-3.98-2.61148.09148.18147.58151.04
Exxon Mobil Corp. USD104.37-0.58-0.55104.37104.38103.99104.78
EZCORP Non Voting Ord Shs .--
EZCORP Non Voting Ord Shs .USD13.57-0.15-1.0613.5613.5713.5513.73
F&G Annuities and Life Ord.--
F&G Annuities and Life Ord.USD32.54+0.19+0.5932.5132.5832.0232.71
Factset Research Systems I.USD466.95-3.21-0.68466.62467.26463.77471.05
Factset Research Systems I.USD--
Fair Isaac Ord ShsUSD1 688.84-338.17-16.681 688.001 692.391 674.501 958.12
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
Faraday Future Intelligent.USD0.05-+5.02--0.040.05
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmer Brothers Co.USD1.47-0.03-2.001.461.481.471.53
Farmers and Merchants Banc.USD26.07+0.04+0.1325.1725.7825.1026.07
Farmland Partners Inc.USD10.69+0.01+0.0910.6910.7010.5010.72
Farmland Partners Inc.USD--
Fastly Inc.USD7.53-0.16-2.087.527.537.447.78
Federal Agricultural Mortg.USD107.50-1.74-1.59107.51108.90
Federal Agricultural Mortg.USD190.92-0.41-0.21189.42190.85190.12191.95
Federal REIT OrdUSD95.65-0.79-0.8295.6395.6895.0896.55
Federated Hermes Ord Shs C.USD33.75-0.31-0.9133.7433.77
Federated Hermes Ord Shs C.USD42.59-0.30-0.7042.5642.6242.5142.78
FEDEX ORDUSD219.53-1.61-0.73219.51219.74218.60220.38
Femasys Ord ShsUSD1.04-0.04-3.651.031.051.021.09
FERRARI ORDUSD502.48+3.46+0.69501.91502.68499.95502.92
Ferroglobe Ord ShsUSD3.85+0.01+0.233.843.853.833.88
Fidelity National Financia.USD55.13-1.30-2.3055.1355.1654.9458.16
FIDELITY NATIONAL INFORMAT.USD80.19-0.41-0.5180.1880.2079.8780.69
FIGS Ord Shs Class AUSD4.60+0.04+0.774.594.604.504.66
Financial Institutions Ord.USD26.41-0.40-1.4926.4126.4726.2826.87
Financial Institutions Ord.--
FinVolution GroupUSD8.65+0.02+0.238.648.668.479.03
FinVolution GroupUSD--
First American Financial O.USD57.28-1.92-3.2457.2657.3157.1458.94
First American Financial O.--
First Horizon National Cor.USD20.01-0.06-0.2720.0020.0119.8920.14
First Horizon National Cor.USD--
First Interstate BancSyste.--
First Interstate BancSyste.USD27.03-0.46-1.6627.0127.0426.9327.58
FIRST MAJESTIC SILVER ORDUSD5.94+0.02+0.255.935.945.836.04
First of Long Island Ord S.--
First of Long Island Ord S.USD12.15-0.17-1.3812.1012.1712.1112.20
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
First Savings Financial Gr.USD27.66+0.01+0.0427.6527.7527.4527.70
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.--
FirstEnergy Ord ShsUSD42.46-0.27-0.6342.4642.4742.3742.72
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD164.20-1.67-1.01164.21164.39163.91167.70
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD32.43+0.64+2.0132.4232.5031.0432.60
Flagstar Financial IncUSD12.33-0.17-1.3212.3212.3312.3212.52
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD22.84-1.56-6.3922.6922.7922.5024.32
Flex LNG Ord ShsUSD--
FLEXION THERAPEUTICS ORDUSD--
Flexshopper Ord ShsUSD1.17-0.04-3.311.181.231.161.21
FLEXTRONICS INTLUSD42.25-0.02-0.0542.2442.2641.7542.47
Floor & Decor Holdings Inc.USD76.49-2.74-3.4576.4176.4576.3380.19
Floor & Decor Holdings Inc.USD--
FLORA GROWTH ORDUSD0.64-0.02-2.440.620.660.630.66
Flotek Industries IncUSD15.22-0.18-1.1715.1915.2415.1015.49
Flotek Industries Ord Shs--
FLOWERS FOODS ORDUSD16.92-0.23-1.3116.9116.9216.9117.11
FLOWERS FOODS ORDUSD--
FLOWERS.COM ORD SHS CLASS .USD4.56-0.10-2.044.554.564.484.61
Flowserve Ord ShsUSD50.30-0.54-1.0650.2650.3350.6450.54
Fluence Energy Ord Shs Cla.USD5.22-0.15-2.715.215.225.135.36
FLUENT ORDUSD2.09-0.01-0.472.032.072.082.15
Fluent Ord Shs--
Flutter Entertainment Ord .USD245.74-1.16-0.47245.59245.86245.31246.36
FMC CorpUSD40.25-0.33-0.8240.2440.2740.1140.50
Fncb Bancorp Ord ShsUSD6.75+0.34+5.045.958.036.356.82
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD23.92-0.20-0.8323.9223.9323.8924.05
Ford Motor Co.USD10.64-0.08-0.7510.6310.6410.5510.69
FORESIGHT AUTONOMOUS HOLDI.USD0.59-0.01-2.030.580.590.590.60
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord Shs--
Forestar Group Ord ShsUSD19.48-0.24-1.2219.4619.5519.3519.59
Fortis Ord ShsUSD44.02-0.09-0.2044.0544.07
Fortis Ord ShsUSD48.00+0.21+0.4447.9948.0147.6248.11
Fortive Ord Shs74.93+0.70+0.9474.8974.97
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD4.95+0.11+2.174.944.95
Fortuna Silver Mines Ord S.--
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forward Air Corp.USD17.27-0.77-4.2717.1917.2817.1218.41
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.59-0.05-7.270.56-0.590.63
FOXO Technologies Ord Shs .--
FRANCO NEVADA ORD (FNNVF)USD165.11+0.55+0.33165.11165.25164.10166.92
Franklin Covey Ord ShsUSD23.43-0.18-0.7623.2823.4823.1023.35
Franklin ResourcesUSD21.89-0.29-1.2921.8821.8921.8122.04
FREEPORT MCMORAN COP & GLD.USD38.58+0.18+0.4638.5738.5837.9838.59
FREIGHTCAR AMERICA ORDUSD7.17-0.32-4.217.167.197.177.39
Fresenius Medical Care ADR.USD35.69+0.02+0.0635.6935.70
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD16.78+0.27+1.6216.5616.7016.4716.79
Frontline PlcUSD17.88-0.12-0.6717.8717.8817.8418.12
FS KKR Capital Ord ShsUSD21.02-0.56-2.5821.0221.03
FS KKR Capital Ord ShsUSD21.11-0.28-1.3121.0921.1221.1021.35
FTAI AVIATION ORDUSD116.69-2.61-2.19116.45116.89115.58118.61
FTAI Infrastructure Ord Sh.--
FTAI Infrastructure Ord Sh.USD5.16-0.15-2.745.155.165.115.26
FTC Solar Ord ShsUSD3.20-0.23-6.713.193.20
FuboTV Inc.USD3.22-0.10-3.013.223.233.183.28
Fulgent Genetics Inc.USD20.66-0.56-2.6420.6520.6920.6621.16
Fury Gold Mines Ord ShsUSD0.37--0.570.360.370.360.37
Fusion Acquisition Ord Shs.--
Fusion Acquisition Ord Shs.--
Fusion Fuel Green Ord Shs .USD0.31-0.02-5.190.300.310.300.33
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.7021.4521.59
Futu Holdings LtdUSD109.56-0.47-0.43109.51109.60109.51112.30
Futurefuel Corp.USD3.94-0.08-1.873.933.943.914.00
G1 Therapeutics Inc.USD7.15--7.147.167.147.16
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD1.97-0.07-3.431.972.00
Galera Therapeutics Ord Sh.USD0.15-0.07-32.59--0.140.17
Galileo Acquisition Corp.USD8.54--8.528.58
Galmed Pharmaceuticals Ord.USD1.40+0.03+1.821.391.421.381.42
GAMESTOPUSD28.90+0.39+1.3728.8928.9127.8529.04
Gaming and Leisure Propert.USD47.13-0.17-0.3647.1347.1446.8647.32
Gan Ord ShsUSD1.96-0.01-0.261.951.961.951.96
GAP ORDUSD24.55+1.03+4.38--23.7724.65
GARMIN ORDUSD203.68-0.09-0.04203.54203.80201.67204.00
Garrett Motion Ord ShsUSD10.59-1.32-11.0510.5810.5910.5611.33
GASLOG ORDUSD--
Gaslog Partners UnitsUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gatos Silver Ord ShsUSD14.38-0.48-3.33--14.1615.46
GBS Ord ShsUSD0.4732-0.0076-1.61--
GBS Ord Shs--
GE Healthcare Technologies.USD70.3700-1.4800-2.0670.360070.380070.111971.4900
GE Vernova LLCUSD462.48+12.44+2.76462.10462.52446.50462.99
GEE Group Inc.USD0.21+0.01+5.020.200.210.200.21
Gemini Therapeutics Ord Sh.USD1.35----
Gen Digital Inc.USD28.04-0.37-1.3028.0328.0427.9828.52
GeneDx Holdings Ord Shs Cl.USD70.30-1.81-2.5170.2470.4369.2973.54
Generac Holdings Inc.USD125.65-1.61-1.27125.63125.94124.41126.34
Generac Holdings Inc.--
GENERAL DYNAMICS ORDUSD278.85-2.72-0.97278.81278.93278.46281.96
General Electric Co.USD236.60+1.34+0.57236.56236.59234.00237.03
GENERAL MILLS ORDUSD54.05-0.74-1.3454.0454.0554.0354.76
General Motors Co.USD50.42+0.21+0.4150.4150.4249.8050.43
Genesco Ord Shs51.45-0.82-1.5751.4151.61
Genesis Park Acquisition O.USD--
Genius Sports Ord ShsUSD10.14+0.21+2.1310.1410.159.9410.23
Genius Sports Ord ShsUSD4.33+0.23+5.614.324.33
Genmab 10 Sponsored ADR Or.USD36.69+0.10+0.2736.6536.69
Genpact Ord ShsUSD44.22-0.22-0.5044.2044.2243.9544.57
Genuine Parts Co.USD126.72-1.30-1.02126.68126.75125.34127.52
GENWORTH FINANCIAL CL A OR.USD7.09-0.14-1.877.087.097.087.21
GENWORTH FINANCIAL CL A OR.USD--
Geo Group REIT Ord ShsUSD27.50+0.35+1.2927.4827.5126.8027.64
GERDAU SA ADR REPSG 1 PRFUSD2.74-0.02-0.552.722.742.732.77
GERON ORDUSD1.37-0.02-1.441.371.381.341.39
Getnet Adquirencia e Servi.USD1.88+0.01+0.27--
Getnet Adquirencia e Servi.--
Getty Images Holdings Ord .USD28.47-2.64-8.4728.2028.73
Getty Images Holdings Ord .USD1.81--1.801.821.791.82
Getty Realty REIT Ord ShsUSD28.73-0.30-1.0228.7128.7428.5628.94
Getty Realty REIT Ord ShsUSD29.97-0.09-0.3029.9830.01
GigaCloud Technology Ord S.USD17.86-0.45-2.4617.8117.8717.7818.34
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Ginkgo Bioworks Holdings I.--
Ginkgo Bioworks Holdings I.USD7.68-0.31-3.887.677.697.667.95
Gitlab Ord Shs Class AUSD48.14-2.02-4.0348.1048.1747.3050.24
Gladstone Commercial REIT .USD14.03-0.08-0.5614.0214.0313.9414.05
Gladstone Investment Corp.USD14.74-0.12-0.7714.7114.7514.6214.85
Gladstone Land REIT Ord Sh.USD9.49-0.15-1.539.489.499.439.59
Gladstone Land REIT Ord Sh.--
Global Business Travel Gro.--
Global Business Travel Gro.USD6.13+0.02+0.336.126.136.006.16
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.USD6.46-0.15-2.276.456.466.436.73
Global Medical REIT Ord Sh.USD10.67-0.17-1.5710.6710.68
Global Partners UnitsUSD27.71-0.41-1.4627.1028.55
GLOBAL PAYMENTS ORDUSD77.83-1.90-2.3877.8077.8477.6278.80
Global Ship Lease Inc.USD--
Global Ship Lease Inc.USD25.90+0.24+0.9425.8725.9225.4226.19
Globalstar Voting Ord ShsUSD18.86-0.31-1.6218.8218.8418.4919.07
GLOBANT ORDUSD105.69-0.84-0.79105.58105.79104.80107.12
GLOBANT ORDUSD--
Globe Life Inc.USD121.32-0.87-0.71121.22121.30121.06122.32
Globus Medical Ord Shs Cla.USD60.56-1.04-1.6960.4760.5459.6761.47
Globus Medical Ord Shs Cla.--
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD183.03-5.12-2.72182.93183.22182.48187.41
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
Gol Linhas AAreas Intelige.--
GOLD FIELDS ADR REP 1 ORDUSD22.10+0.11+0.4822.0922.1021.9822.37
GOLD FIELDS ADR REP 1 ORD--
GOLD RESOURCE ORD (GORO)USD0.64+0.01+1.220.630.640.620.65
Gold Royalty Corp.USD--
Gold Royalty Corp.USD1.77+0.06+3.511.761.771.711.78
Golden Ocean Group LtdUSD7.65-0.15-1.867.647.657.487.67
Goldman SachsUSD605.32-1.20-0.20605.12605.36601.72607.17
Goldman Sachs BDC Ord ShsUSD11.16-0.14-1.2811.1511.1611.1311.25
Goosehead Insurance Ord Sh.USD107.65-0.75-0.69107.43107.88106.64108.47
Goosehead Insurance Ord Sh.--
Grab Holdings Ord Shs Clas.--
Grab Holdings Ord Shs Clas.USD4.88-0.06-1.274.874.884.855.07
GrafTech International Ord.USD1.08+0.04+3.851.081.090.971.10
GrafTech International Ord.--
Grail Ord ShsUSD39.69+0.37+0.9439.5939.6638.0840.20
GRAN TIERRA ENERGY ORDUSD4.67-0.09-1.894.634.674.634.71
Granite Point Mortgage Tru.USD2.37-0.03-1.252.372.382.352.39
Granite Point Mortgage Tru.--
Granite Real Estate Invest.USD48.10+0.70+1.4548.1148.6047.9347.93
GraniteShares Platinum Tru.USD10.44+0.26+2.5510.4410.4510.2610.47
Gravity ADR Representing 2.USD66.06-0.56-0.8465.5366.1066.0066.52
GRAY TELEVISION ORDUSD3.97-0.06-1.493.973.983.884.01
GRAY TELEVISION ORDUSD--
Green Brick Partners Inc.USD61.03-0.22-0.3660.9861.0360.1461.39
Greenbrier Ord Shs47.94-0.52-1.0747.9047.93
Greenpro Capital Ord Shs--
Greenpro Capital Ord ShsUSD1.04+0.04+4.001.041.051.021.07
Greif Ord Shs Class AUSD56.02-0.69-1.2155.8156.0455.7556.70
Grid Dynamics Holdings Ord.--
Grid Dynamics Holdings Ord.USD13.69-0.14-1.0113.6913.7113.6613.82
Griffon Corp.USD--
Griffon Corp.USD68.89-1.88-2.6568.8068.9768.7372.93
Grindr Ord Shs--
Grindr Ord ShsUSD24.52+0.21+0.8624.5124.5324.1624.58
Grindrod Shipping Holdings.USD14.20-0.02-0.14--14.1814.23
Gritstone bio Ord Shs--
Gritstone bio Ord ShsUSD0.03-0.02-31.78--0.030.04
Group 1 Automotive Ord Shs--
Group 1 Automotive Ord ShsUSD433.59-7.33-1.66432.17433.00431.51441.75
Groupon Ord ShsUSD26.53-0.04-0.1526.5126.5326.3226.68
GrowGeneration Ord ShsUSD1.12-0.03-2.191.111.121.101.12
GRUBHUB ORD59.89-1.16-1.9059.9059.91
Grupo Aeroportuario del Ce.USD99.62-1.34-1.3399.4099.6599.41100.04
Grupo Financiero Galicia A.USD63.75+0.13+0.2063.6863.8163.5264.72
Grupo Supervielle ADR Repr.--
Grupo Supervielle ADR Repr.USD16.54+0.16+0.9816.5316.6016.3416.67
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD38.80+0.40+1.0438.7938.8038.5438.85
GSX Techedu Inc.USD3.83+0.02+0.523.833.843.793.91
GT BIOPHARMA ORDUSD2.44+0.29+13.392.332.532.232.62
GUESS ORDUSD11.26-0.16-1.3611.2511.2711.0711.29
GUESS ORDUSD--
GXO Logistics Ord ShsUSD40.50-0.88-2.1340.4940.5440.2841.11
H&R Block AktieUSD57.40-0.62-1.0657.3757.4257.2558.31
Haemonetics Corp.USD67.65-1.26-1.8367.6567.7567.4468.58
Haemonetics Corp.USD--
Hafnia Ord ShsUSD5.39-+0.095.395.405.375.42
Hagerty Ord Shs Class A--
Hagerty Ord Shs Class AUSD9.50-0.04-0.379.459.639.369.54
Haleon PLCUSD11.11+0.09+0.7711.1011.1111.0711.15
Haleon PLC--
Hall of Fame Resort Entert.USD0.87--0.290.850.880.850.88
Halliburton Co.USD20.19-0.30-1.4420.1820.1920.1420.46
HALOZYME THERAPEUTICS ORDUSD53.97+0.52+0.9753.9354.0052.4354.05
HANESBRANDS ORDUSD5.23-0.12-2.245.235.245.295.40
Hannon Armstrong Sustainab.USD27.59-0.39-1.3927.5827.6027.2627.88
Hannon Armstrong Sustainab.USD--
HARLEY DAVIDSON ORDUSD25.32-0.62-2.3925.3225.3325.2825.93
HARMAN INTERNATIONAL ORD111.50--111.49111.50
Harmony Biosciences Hldg O.USD35.26-0.36-1.0135.2735.3035.1335.52
HARMONY GOLD MNG ADR REP 1.USD15.35-0.04-0.2315.3515.3615.2915.75
HARPOON THERAPEUTICS ORDUSD23.01+0.02+0.0923.0025.0222.9923.02
Harsco Ord Shs--
Harsco Ord ShsUSD9.16+0.22+2.40--
Harte Hanks Ord ShsUSD4.49-0.29-6.164.494.964.494.75
HARTFORD FINCLUSD130.36-0.85-0.64130.33130.37130.08131.90
HashiCorp Ord Shs Class AUSD34.78-0.03-0.0934.8934.9834.7734.82
Haverty Furniture Companie.USD20.45-0.32-1.5420.4120.4520.3720.60
Haverty Furniture Companie.USD--
Hawaiian Electric Industri.USD10.69-0.13-1.2010.6910.7010.6110.78
HAWAIIAN HOLDINGS INCUSD18.00+0.68+3.7817.9918.0017.2918.00
HCA HOLDINGS ORDUSD386.07+0.02-385.95386.12384.00386.72
HDFC BANK ADR REP 3 ORDUSD--
HDFC BANK ADR REP 3 ORDUSD73.11+0.04+0.0573.0673.1372.9273.37
Health Catalyst Ord ShsUSD3.80-0.14-3.553.793.813.783.88
Healthcare Realty Trust Or.--
Healthcare Realty Trust Or.USD14.71-0.27-1.7714.7014.7114.6415.01
Healthcare Services Group .USD14.55-0.23-1.5614.5514.5614.5014.67
Healthequity Ord ShsUSD100.08-1.10-1.09100.07100.1999.66101.51
Healthpeak Properties Ord .USD17.11+0.36+2.12--16.4917.14
HEART TEST LABORATORIES OR.--
HEART TEST LABORATORIES OR.USD4.33-0.16-3.564.264.384.164.48
Heartland Express Ord ShsUSD8.79-0.19-2.128.788.808.758.96
HECLA MINING ORD--
HECLA MINING ORDUSD5.10-0.04-0.685.095.105.045.23
HEICO ORDUSD273.56-3.57-1.29273.24273.55272.05278.63
Helmerich and Payne IncUSD15.55-0.56-3.4815.5415.5615.4616.11
HERBALIFE ORDUSD6.86-0.07-0.946.856.866.796.90
Hercules Capital Ord ShsUSD17.54-0.33-1.8217.5317.5417.5317.80
Heritage Commerce Ord ShsUSD9.22-0.14-1.449.219.229.209.29
Heritage Insurance Holding.USD23.78-0.97-3.9023.7423.8423.7125.45
Hersha Hospitality TrustUSD9.99-0.02-0.15--
Hersha Hospitality TrustUSD--
HERSHEY FOODS ORDUSD153.23-2.47-1.59153.23153.29153.23156.06
Hertz Global Holdings IncUSD6.44-0.03-0.466.446.456.256.51
Hertz Global Holdings Inc .USD3.50+0.02+0.583.413.503.353.50
Hewlett Packard Enterprise.USD17.95+0.23+1.2717.9417.9517.5818.00
HEXCEL ORDUSD52.74-0.93-1.7352.6852.7952.6253.37
HEXCEL ORDUSD--
HF Sinclair Ord ShsUSD35.74-0.41-1.1335.7335.7535.5836.32
Hibbett Sports Ord ShsUSD87.49+0.01+0.0187.4687.5287.4887.50
HighPeak Energy Ord ShsUSD9.27-0.26-2.739.279.289.239.56
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 .USD29.73-0.26-0.8729.7329.7529.5229.92
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD20.50-0.59-2.7920.5020.5320.4420.71
HILTON WORLDWIDE HOLDINGS .USD249.38-4.03-1.59249.25249.39248.80251.22
Hims & Hers Health Inc.USD60.88-0.34-0.5560.8260.9259.7063.18
Hims & Hers Health Inc.USD--
HIPPO HOLDINGS ORDUSD22.34-0.64-2.7922.3422.4722.2522.78
HireRight Holdings Ord ShsUSD9.59+1.88+24.389.539.61
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--14.3514.37
Hive DigitalTechnologies L.USD2.09+0.01+0.242.082.092.052.16
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.USD374.00-3.05-0.81373.95374.18373.01378.33
HONDA MOTOR ADR REP 1 ORD--
HONDA MOTOR ADR REP 1 ORDUSD30.05+0.45+1.5230.0130.0429.8130.08
Honeywell InternationalUSD224.06-1.00-0.45224.04224.12223.24224.96
Hooker Furnishings Ord ShsUSD9.43-0.12-1.269.389.499.339.43
HOOKIPA PHARMA ORDUSD1.71-0.04-2.011.681.741.681.77
Horace Mann Educators Ord .USD43.36-0.60-1.3643.3443.3843.2643.81
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--
HORIZON TECHNOLOGY FINANCE.USD7.42-0.07-0.937.417.437.377.45
HORMEL FOODS ORDUSD29.78-0.37-1.2129.7729.7829.6430.17
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD14.87-0.27-1.7814.8714.8814.8115.05
Hour Loop Ord ShsUSD1.31+0.01+0.671.301.381.241.35
Houston American EnergyUSD0.68+0.05+7.260.680.700.640.69
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD68.57-0.71-1.0268.4868.6368.1269.94
Howmet AerospaceUSD164.71-0.39-0.24164.71164.80164.00165.70
HP ORDUSD29.13+0.15+0.5029.1229.1328.8429.20
HSBC HOLDINGS ADR REP 5 OR.--
HSBC HOLDINGS ADR REP 5 OR.USD59.80-0.19-0.3259.7959.8059.7660.20
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD636.09-5.66-0.88635.82636.61630.09639.75
Hudbay Minerals Ord ShsUSD8.63+0.23+2.738.628.638.148.65
HUMANA AKTIEUSD251.04-4.28-1.67250.92251.13249.28252.72
Humanigen Inc.USD0.04-0.16-81.12--
HUNTINGTON INGALLS INDUSTR.USD224.71-3.32-1.45224.52224.89224.05227.80
HUNTSMAN - HUNUSD11.97-0.25-2.0111.9611.9711.8512.50
HUNTSMAN - HUNUSD--
HUYA ADRUSD3.66-0.04-0.953.653.663.643.74
HYATT HOTELS CL A ORDUSD129.00-3.23-2.44129.00129.26128.40130.53
Hyliion Holdings Ord ShsUSD1.25-0.01-0.751.251.261.251.82
i 80 Gold Ord Shs--
i 80 Gold Ord ShsUSD1.12+0.01+0.451.111.12
i 80 Gold Ord ShsUSD0.54--0.790.540.540.530.55
i3 Verticals Ord Shs Class.USD21.37-0.17-0.7721.3421.41
IAMGOLD ORDUSD6.70+0.09+1.296.696.706.586.84
IBM Corp.USD263.45-3.50-1.31263.33263.45262.28265.65
Ichor Holdings AktieUSD17.56-0.25-1.3817.5117.6017.5617.75
ICICI BK SAUSD33.82-0.19-0.5433.8133.8233.8134.05
ICICI BK SAUSD--
IDENTIVE GROUP ORDUSD3.34-0.06-1.763.323.443.323.44
IDEX Ord ShsUSD182.14-6.13-3.25182.07182.28179.77185.41
IHS Markit Ltd108.38+3.14+2.98108.38108.42
ILLINOIS TOOL WORKS USD246.99-2.96-1.18246.83247.02248.91252.12
IMAX ORDUSD27.13+0.02+0.0727.1227.1826.9227.35
IMPINJ Ord ShsUSD122.62-0.71-0.58122.59122.87121.12123.10
INCYTE ORDUSD65.22-0.09-0.1365.1965.2364.4365.28
Indaptus Therapeutics Ord .USD0.39--0.100.390.400.380.40
Independence Contract Dril.USD0.58-0.07-10.34--0.580.65
Indonesia Energy Ord ShsUSD2.51+0.22+9.582.482.512.402.56
Industrias Bachoco ADR Rep.--
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.--
INFOSYS TECHNOLOGIES ADR R.USD18.32+0.08+0.4118.3118.3218.1618.35
ING GROUP ADR (ING)--
ING GROUP ADR (ING)USD21.64+0.08+0.3521.6321.6421.6121.76
Ingersoll-RandUSD82.42-0.50-0.6082.4182.4382.5882.63
Ingles Markets Ord Shs Cla.USD60.25-1.39-2.2560.2060.3459.7861.63
INGREDION ORD SHSUSD138.66-2.29-1.62138.60138.82138.51141.78
Inmode Ord ShsUSD14.43-0.33-2.2414.4214.4414.4314.88
INmune Bio Ord ShsUSD7.88+0.20+2.607.827.947.517.88
Innodata Ord ShsUSD37.30+0.08+0.2137.2837.3736.1137.44
Innovative Industrial Prop.USD56.36-0.71-1.2456.2856.4355.8456.63
Innoviva Inc.USD19.06+0.28+1.4919.0419.0618.7419.06
Innoviz Technologies Ord S.USD0.95-0.02-1.830.950.950.940.99
Inozyme Pharma Ord ShsUSD3.95-+0.033.953.963.943.97
INPHI ORD--
Insperity Ord ShsUSD69.68-1.30-1.8269.3069.7669.4170.32
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.USD148.96-1.09-0.73148.76149.07148.34149.71
Inspired Entertainment Ord.USD11.30+0.02+0.1811.3011.31
InspireMD Ord ShsUSD2.25+0.06+2.742.222.392.192.25
InspireMD Ord Shs--
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integra LifeSciences Holdi.USD13.04-0.28-2.1013.0113.0512.8513.12
Integrated Media Technolog.USD1.23--1.201.251.191.23
INTERACTIVE BROUSD209.60-0.74-0.35209.46209.73207.57210.11
Intercontinental Exchange .USD176.77+0.48+0.27176.70176.81175.83177.17
International Flavors & Fr.USD78.38+0.50+0.6478.3478.4077.0978.66
International Game Technol.--
International Game Technol.USD15.18-0.35-2.2215.1715.1814.9715.93
INTERNATIONAL PAPER (IP)USD49.61-0.40-0.8049.6049.6249.2449.88
International Seaways Inc.USD38.23+0.03+0.0838.2238.2537.6338.45
International Seaways Inc.USD--
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.75-0.46-1.8224.7524.7624.6125.01
Intuitive Machines Ord Shs.USD11.63-0.28-2.3611.6211.6311.4711.83
INVESCO LTD USD15.01-0.15-0.9915.0015.0114.8915.09
Invesco Mortgage Capital I.--
Invesco Mortgage Capital I.USD7.58-0.12-1.567.577.587.547.66
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD34.09-0.24-0.6834.0834.0933.8834.44
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD35.67+0.36+1.0235.6335.6734.9236.54
Iqvia Holdings Ord ShsUSD139.88-5.07-3.50139.83139.96139.19145.78
Iris Energy Pty Ord ShsUSD8.92+0.31+3.548.918.928.339.06
Iron Mountain Ord ShsUSD98.00-2.54-2.5397.9698.0797.5599.79
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD60.88--60.6260.90
ISHARES MSCI PACIFICUSD51.69-0.06-0.1251.6751.68
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 .USD6.64-0.13-1.856.636.646.636.74
Itron Ord ShsUSD114.84-0.09-0.08114.64114.88113.96114.87
ITT Ord ShsUSD71.50-0.77-1.0671.4471.48
ITT Ord ShsUSD151.28-1.40-0.91151.17151.38150.16151.29
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
JABIL CIRCUIT ORDUSD167.42-0.10-0.06167.33167.59165.60167.61
Jackson Financial Ord Shs .USD83.17-1.87-2.2083.1083.2582.5284.09
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD127.64-0.48-0.37127.59127.75127.11128.56
James Hardie Industries Pl.USD23.98-0.75-3.0323.9123.9822.8524.26
JanOne Ord ShsUSD2.23+0.09+4.21--2.142.37
Janus International Group .USD8.53-0.16-1.848.528.538.498.78
Janux Therapeutics Ord ShsUSD25.20-0.21-0.8125.1025.2824.5225.51
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD49.77-0.92-1.8149.7549.8049.4150.34
JFrog Ltd.USD43.60+0.05+0.1143.5843.6243.1343.76
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--0.720.81
Jianpu Technology ADS Repr.USD1.92+0.05+2.671.831.99
Jiayin Group Inc.USD13.18+0.83+6.7212.9713.0512.4513.34
JINKOSOLAR HLDG ADR REP 4 .USD18.70-0.40-2.0918.6018.7418.6019.01
JM Smucker Ord ShsUSD113.94-1.01-0.88113.88114.00113.71115.61
JOANN Ord ShsUSD0.10-0.01-11.91--0.080.10
Joby Aviation Ord Shs Clas.USD6.82-0.16-2.226.816.826.776.91
John Wiley and Sons Ord Sh.USD42.62-0.58-1.3542.6142.6742.4343.61
John Wiley and Sons Ord Sh.USD45.86-0.17-0.3745.6845.95
Johnson & JohnsonUSD154.22+0.56+0.36154.21154.24153.04154.43
Johnson Controls Internati.USD97.27-0.38-0.3997.2697.2997.0597.48
Johnson Outdoors Ord Shs C.USD26.25-0.85-3.1426.1826.2726.2526.62
JOYY INCUSD41.55-1.08-2.53--41.4242.57
JPMorgan Chase & Co.USD263.33-2.36-0.89263.30263.35263.16265.64
JPMorgan Chase DRC Rep 1 4.USD18.79-0.08-0.4418.7618.7918.7518.84
JSC Kaspi kz Global Sponso.USD82.30--82.2482.4081.8882.79
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD3.01-0.04-1.313.013.023.023.05
Just Eat Takeaway com N V .USD3.33----
JUST ENERGY GROUP ORDUSD0.25----
Kaiser Aluminium Ord ShsUSD71.64-0.76-1.0471.3171.5870.6672.00
Kaiser Aluminium Ord Shs--
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Kartoon Studios Inc.USD0.85-0.03-3.110.850.880.820.89
KB HOME ORDUSD52.62-0.59-1.1152.5852.6552.1054.05
KE Holdings ADR Representi.USD18.60-0.02-0.0818.5918.6018.5218.96
Kellogg Inc.USD82.36-0.16-0.1982.3582.3682.3382.45
Kennedy Wilson Holdings Or.--
Kennedy Wilson Holdings Or.USD6.40-0.17-2.526.396.406.306.55
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD24.24+0.11+0.4624.2424.2523.9224.36
Keurig Dr Pepper Ord ShsUSD33.74-0.14-0.4033.7333.7433.5933.96
KEYCORP ORDUSD15.99-0.31-1.8715.9815.9915.9516.14
KEYCORP ORDUSD--
Keysight Technologies Inc.USD170.06+7.26+4.46170.02170.46169.16174.98
KEZAR LIFE SCIENCES ORDUSD4.25+0.14+3.284.164.294.084.39
Kezar Life Sciences Ord Sh.--
Kimbell Royalty Partners L.USD17.72-0.17-0.95--
Kimbell Royalty Partners L.--
Kimbell Royalty Partners L.USD18.20+0.04+0.2218.1718.20
KIMBERLY CLARK ORDUSD142.15+0.52+0.37142.10142.17140.66142.34
Kimco Realty REIT Ord ShsUSD20.98-0.33-1.5320.9720.9820.8421.21
Kinder Morgan Inc.USD27.60-0.38-1.3627.5927.6027.5227.96
Kingsoft Cloud Holdings AD.USD13.92-0.04-0.2913.9113.9313.8113.94
KINROSS GOLD(KGC)USD14.63+0.26+1.8414.6314.6414.4314.68
Kinsale Capital Group Inc.USD470.42-5.93-1.24469.47470.50469.92477.00
Kiora Pharmaceuticals Ord .--
Kiora Pharmaceuticals Ord .USD3.43+0.60+21.20--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD--
Kite Realty Group TrustUSD22.19-0.27-1.2022.1822.2022.0622.33
KKR AND CO CL A ORDUSD121.28-2.86-2.30121.27121.32120.65122.89
KKR Real Estate Finance Or.USD19.82+0.20+1.0219.8119.84
KKR Real Estate Finance Or.USD9.17-0.14-1.459.169.179.059.24
Klaviyo Ord Shs Series AUSD33.56-0.45-1.3233.5433.5833.3233.99
Knife River Ord ShsUSD98.32-1.22-1.2398.2098.4797.4499.21
Knight-Swift Transportatio.47.45+1.15+2.4847.4547.46
Knoll Ord Shs24.37+0.52+2.1824.3624.38
KnowBe4 Ord Shs Class AUSD24.89--24.8924.90
KnowBe4 Ord Shs Class A--
Kohls Ord ShsUSD8.11-0.19-2.298.108.117.728.17
Kohls Ord Shs--
Korea Electric Power ADR R.USD7.36-0.28-3.607.357.36
Korea Electric Power ADR R.USD10.80+0.22+2.0810.7910.8010.4110.84
Korro Bio Ord ShsUSD15.66-0.52-3.2115.6315.9615.3616.04
KraneShares Electric Vehic.41.55--41.8345.00
Kraton Ord ShsUSD--
Krispy Kreme Ord Shs--
Krispy Kreme Ord ShsUSD3.11-0.04-1.113.103.113.073.14
KROGER ORDUSD68.70-0.80-1.1568.6968.7268.6469.19
KULR Technology Group Ord .USD1.26+0.03+2.291.251.261.211.31
Kura Sushi USA Ord Shs--
Kura Sushi USA Ord ShsUSD65.24-0.25-0.3865.1665.5164.0965.62
Kyndryl Holdings Incorpora.USD--
Kyndryl Holdings Incorpora.USD40.16+0.03+0.0740.1540.1739.6240.29
L3Harris Technologies Ord .USD233.14+2.32+1.00232.98233.24231.35241.70
Laboratory Corp. Of AmeriUSD243.11-7.69-3.07243.11243.41241.13248.66
Ladder Capital Ord Shs Cla.USD10.36-0.16-1.4810.3610.3710.3610.51
Ladder Capital Ord Shs Cla.--
Lake Shore Bancorp Ord ShsUSD15.00-0.17-1.1215.1015.2515.0415.20
Lamb Weston Holdings Ord S.USD52.55-1.36-2.5252.5052.5552.4853.65
LANDBRIDGE COMPANYUSD82.48-1.11-1.3382.4682.6781.8584.75
Landos Biopharma Ord ShsUSD22.94+0.14+0.61--22.7522.94
Lantheus Holdings AktieUSD76.78-0.05-0.0776.6976.8075.4576.97
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD40.77-0.18-0.4340.7640.7740.2240.77
Latham Group Ord ShsUSD6.12-0.14-2.246.116.136.036.18
Lazard Ord Shs Class AUSD37.03+0.98+2.7237.0237.04
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD90.42-1.56-1.7090.3490.6189.4691.42
LCI Industries Ord Shs--
LEAR ORDUSD--
LEAR ORDUSD92.29-1.65-1.7692.2292.3191.9293.42
LeddarTech Holdings Equity.USD0.03-+1.270.030.040.030.03
LeddarTech Holdings Ord Sh.USD0.34-0.17-32.920.340.340.300.37
Lee Enterprises Ord ShsUSD6.87-0.33-4.626.757.006.877.21
Leggett & Platt Ord ShsUSD8.94-0.23-2.518.948.958.919.34
Leidos Holdings Ord ShsUSD158.70-1.60-1.00158.69158.77158.44159.94
Lemonade IncUSD29.65-2.12-6.6729.6529.6829.5631.19
LENDINGCLUB USD10.18-0.18-1.6910.1710.1810.0810.22
LendingTree AktieUSD37.06-0.59-1.5737.0137.1136.7138.50
LENNAR CL A ORDUSD108.22-1.23-1.12108.18108.23107.22108.91
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD17.78-0.07-0.3617.7717.7817.3217.78
Levi Strauss Ord Shs Class.--
LG Display ADR Rep 1/2 Ord.USD3.09+0.04+1.153.083.093.053.09
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 Acquisition .USD10.06-0.01-0.10--
Liberty Media Formula One .USD98.79+1.95+2.0198.6998.8396.6899.15
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD28.95-0.35-1.2028.9328.9628.8429.39
LifeMD Ord ShsUSD11.35+0.71+6.6711.3511.3710.3511.39
LifeMD Ord Shs--
LIGHTINTHEBOX HOLDING ADR .USD--
LIGHTINTHEBOX HOLDING CO L.USD1.20+0.01+1.171.101.231.201.20
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
LightPath Technologies Ord.USD2.36+0.15+6.562.342.372.212.36
Lightspeed Commerce Ord Sh.USD11.05+0.08+0.6811.0411.0510.8511.09
Lightwave Logic Ord ShsUSD1.10-0.05-4.341.101.111.081.16
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln Electric Holdings .USD197.75-3.32-1.65197.45197.74197.06199.46
Lincoln Electric Holdings .--
LINCOLN NATIONALUSD33.23-0.71-2.0933.2133.2433.0733.69
Linde PlcUSD457.09-2.76-0.60456.95457.18457.86459.09
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
LION GROUP HOLDING ADS REP.USD2.80-0.03-1.062.802.952.723.09
Lipocine Ord ShsUSD3.50-0.14-3.853.503.613.403.79
Lisata Therapeutics Ord Sh.USD2.66+0.10+3.982.652.802.462.71
LITHIA MOTORS INCUSD311.65-7.30-2.29311.44312.14311.23316.05
LITHIA MOTORS INC--
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD2.83+0.02+0.722.832.842.762.86
Live Nation Entertainment .USD146.22-0.07-0.05146.14146.26144.80146.66
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.--
Live Oak Bancshares Ord Sh.USD27.36-0.81-2.8827.3127.4127.2527.77
Livent CorporationUSD16.67-1.39-7.67--
LKQ ORDUSD40.77-0.82-1.9740.7640.7840.7141.19
LLOYDS BANKING GROUP ADR 4.USD4.23+0.02+0.474.224.234.224.26
loanDepot Ord Shs Class AUSD1.25-0.04-2.741.241.261.251.31
Local Bounti Ord ShsUSD2.25+0.01+0.392.102.282.102.45
LOCKHEED MARTIN ORDUSD472.36-3.46-0.73472.19472.72471.62480.93
Loews Corp.56.16+0.77+1.3956.1256.16
LOGICMARK ORDUSD0.01--4.650.010.010.010.01
Loma Negra Industrial Arge.USD13.30+0.17+1.2613.2713.3313.1113.76
Loma Negra Industrial Arge.USD6.30-0.02-0.326.336.38
Longeveron Ord Shs Class AUSD1.35+0.01+0.391.341.361.301.35
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD92.43+0.34+0.3792.2192.4391.1192.44
Lovesac Company Ord Shs--
Lovesac Company Ord ShsUSD19.50-0.34-1.7119.4919.5319.3919.74
LOWES COMPANIES ORDUSD228.36-2.90-1.25228.25228.48226.98233.14
LSI Industries Ord ShsUSD16.18-0.30-1.8216.1716.2416.1816.32
LSI Industries Ord Shs--
LTC Properties AktieUSD--
LTC Properties AktieUSD35.50-0.45-1.2435.4535.5335.4036.20
Lufax Hldg American Deposi.USD2.96-0.10-3.112.952.962.933.08
Lufax Holding Limited Spon.USD--
Lulu s Fashion Lounge Hold.USD0.40+0.03+9.140.390.420.370.41
LULULEMON ATHLETICA ORD279.55-0.65-0.23276.95277.95
Lumen Technologies Ord ShsUSD3.89-0.10-2.493.893.903.823.93
Luxfer Holdings Ord ShsUSD11.78-0.18-1.5111.7611.8311.6911.86
Lyell Immunopharma Ord ShsUSD0.41-0.01-2.470.410.410.400.43
Lyft Inc.USD16.31-0.22-1.3316.3016.3116.1116.57
LYONDELLBASELL INDUSTRIES .USD57.52-1.01-1.7257.4957.5357.3959.36
M&T Bank Corp.USD183.44-2.30-1.24183.41183.58183.44184.77
M.D.C. Holdings Inc.USD--
M.D.C. Holdings Inc.USD62.98+0.03+0.05--62.9762.99
M/I Homes Inc.USD108.94-0.87-0.79108.84109.10107.71109.88
Macerich REIT Ord ShsUSD15.56-0.13-0.8315.5515.5715.3515.58
Macerich REIT Ord Shs--
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MacroGenics Ord ShsUSD1.52-0.05-2.881.521.531.521.58
MACYS ORDUSD11.86-0.23-1.9011.8511.8611.7311.93
Madison Square Garden Ente.--
Madison Square Garden Ente.USD37.54-0.40-1.0537.5037.5737.4037.70
MAG SILVER ORDUSD13.35+0.17+1.2812.1615.12
MAG SILVER ORDUSD18.71+0.29+1.5518.7018.7118.2518.76
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGIC EMPIRE GLOBAL CL A O.USD1.38-0.06-4.381.371.421.331.40
MAGNA INTERNATIONAL ORDUSD36.06-0.23-0.6336.0436.0735.9236.22
MagnaChip Semiconductor Co.--
MagnaChip Semiconductor Co.USD3.95-0.10-2.543.943.973.924.06
MAGNERA ORDUSD21.01-1.62-92.82--20.0722.80
Magnite Ord ShsUSD16.03-0.01-0.0616.0316.0415.7616.13
Magnolia Oil & Gas Corp.--
Magnolia Oil & Gas Corp.USD22.04-0.30-1.3422.0322.0422.0222.26
Main Street Capital Corp.--
Main Street Capital Corp.USD56.15-0.61-1.0756.1056.1955.9356.55
Mainz Biomed B V Ord ShsUSD2.20-0.14-5.792.152.232.132.33
Malibu Boats Inc.USD31.03-0.88-2.7630.9331.0231.0331.23
MANCHESTER UNITED CL A ORDUSD14.56+0.23+1.6114.5514.5814.2314.63
Manhattan Bridge Capital O.--
Manhattan Bridge Capital O.USD5.13-0.03-0.495.085.155.105.16
Manitowoc Ord ShsUSD+9.55+100.008.979.97
Manitowoc Ord ShsUSD11.09-0.36-3.1411.0811.1011.0911.37
Manpower Aktie--
Manpower AktieUSD43.14-0.74-1.6943.1243.1942.9943.54
Manulife Financial Ord ShsUSD31.11-0.38-1.2031.0931.1031.0932.19
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD157.85-2.78-1.72157.78157.88156.63159.52
Marcus Corp.USD16.82-0.16-0.9416.7816.7916.6516.85
Marine Petroleum UnitsUSD3.80-0.04-1.043.803.823.703.80
Marine Products Ord ShsUSD8.66-0.03-0.298.588.698.618.69
Marinemax Inc.USD22.06-1.10-4.7522.0422.0921.8022.67
Markforged Holding CorpUSD4.71-0.05-1.05--4.634.85
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Marqeta Inc.USD5.30+0.08+1.445.295.305.155.33
Martin Marietta Materials .359.11+3.94+1.11359.02359.23
MASCO ORD64.97+0.98+1.5364.9464.97
MASTEC INC (MTZ)USD--
MASTEC INC (MTZ)USD157.50-0.73-0.46157.37157.60156.11159.20
Mastech Digital Ord ShsUSD16.08-0.27-1.6211.2021.78
MasterBrand Ord Shs--
MasterBrand Ord ShsUSD10.48-0.43-3.9410.4710.4910.4810.75
Mastercard Inc.USD575.38-5.73-0.99575.30575.46575.30579.00
Matador Resources Co.USD43.57-0.71-1.6043.5743.5943.4644.21
Matador Resources Co.--
Match Group Ord ShsUSD29.79+0.37+1.2429.7829.7929.2029.86
Materialise ADRUSD5.15-0.02-0.445.145.155.125.18
Matinas BioPharma Holdings.--
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.--
Matson Inc.USD113.72-1.94-1.68113.70113.93112.54114.35
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Matthews International Ord.USD20.26-0.44-2.1320.2520.2920.1720.70
Matthews International Ord.--
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD12.02-0.05-0.4112.0112.0311.8012.11
MBIA INCUSD12.89+0.64+5.1812.5413.21
Mc Grath Rent Corp.USD117.11+0.53+0.45116.74117.26114.99117.32
MCCORMICK STK NUSD73.39-0.82-1.1073.3873.4373.0374.28
McDonalds Corp.USD316.05-3.75-1.17316.01316.09315.85318.67
McEwen Mining Ord ShsUSD7.67+0.15+1.997.667.677.237.68
MCKESSON ORDUSD719.11-0.08-0.01718.69719.46715.31720.05
MDU Resources Group Inc.--
MDU Resources Group Inc.USD17.38-0.24-1.3317.3617.3817.3017.59
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD4.76-0.16-3.254.764.774.755.00
MEDICINOVAUSD1.42+0.05+3.991.421.441.351.45
Medifast Inc.USD13.57-0.37-2.6513.5513.5913.4913.68
Medifast Inc.--
Medtronic PlcUSD85.37-1.01-1.1685.3685.3884.3988.28
MEI Pharma Ord ShsUSD5-+1.0155
MEI Pharma Ord Shs--
Merck & Co.USD77.97--77.9777.9877.1078.08
Mercury General Ord ShsUSD60.81-1.42-2.2860.7360.8960.7161.51
Mercury General Ord ShsUSD31.69-0.21-0.6631.6431.69
Mereo BioPharma Group PlcUSD2.31+0.01+0.222.302.312.222.33
MERITAGE HOMES (MTH)--
MERITAGE HOMES (MTH)USD65.79-0.74-1.1065.7565.8465.0467.90
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesa Air Group Inc.USD1.04+0.01+0.971.031.051.031.06
Mesabi Trust Ord ShsUSD26.27+0.45+1.7426.0926.2925.7526.47
MESOBLAST ADR REP 10 ORDUSD11.18-0.36-3.1211.1811.3111.0511.29
Mesoblast ADR Representing.--
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD2.97+0.05+1.682.952.972.912.98
METHODE ELECTRONICS ORDUSD7.47-0.05-0.667.457.477.377.51
Metlife Inc.USD79.19-1.14-1.4279.1979.2179.0780.22
Mettler Toledo Ord Shs--
Mettler Toledo Ord ShsUSD1 162.75-23.25-1.961 161.141 163.441 158.211 174.52
MFA Mortgage Investments I.USD9.65-0.28-2.779.649.659.639.94
MGM Resorts InternationalUSD32.46-0.45-1.3532.4532.4632.1432.53
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
MicroAlgo IncUSD1.54+0.27+21.201.531.541.211.55
Mid America Apartment Comm.USD178.32+1.36+0.77176.01180.69
Middlesex Water Ord ShsUSD57.71-0.88-1.5057.6257.9656.6258.09
Middlesex Water Ord Shs--
Miller Industries Ord ShsUSD45.70-0.53-1.1545.5045.8046.0445.91
Miller Industries Ord Shs--
Millrose Properties Ord Sh.USD28.83+0.22+0.7528.8028.8428.5028.97
Mind Medicine (MindMed) USD7.40-0.21-2.707.397.407.137.51
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD20.80-0.09-0.4320.7620.8820.3120.88
Mirion Technologies Inc.USD18.22+0.78+4.4718.2418.2617.7918.90
Mirion Technologies Inc.--
MISSFRESH ADS REP 90 ORDUSD1.00+0.05+5.26--
Missfresh American Deposit.--
MITEK SYSTEMS ORDUSD9.62-0.16-1.599.619.639.589.73
Mobileye Global Ord Shs Cl.USD16.28+0.23+1.4316.2716.2815.8416.32
Modine Manufacturing Ord S.USD97.27-8.30-7.8696.9697.3195.75108.04
ModivCare Ord ShsUSD0.94-0.02-1.960.940.940.931.02
Mogo Ord ShsUSD1.35+0.05+3.751.291.371.281.38
Molina Healthcare Ord ShsUSD324.08-2.07-0.63323.84324.29321.62325.34
Molson Coors Brewing Ord S.USD56.15-0.80-1.4056.1456.1555.9756.75
Molson Coors Brewing Ord S.--
Momentus IncUSD1.69-0.08-4.541.681.691.681.78
Monday.com Ltd.USD298.23-3.84-1.27297.82298.21296.90303.00
Moneygram International In.USD10.99--10.9911.00
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monolithic Power Systems O.USD698.70-1.48-0.21698.61699.90691.00700.01
Monsanto Company127.95--127.95127.96
Montauk Renewables Ord ShsUSD2.00-0.05-2.211.992.001.952.06
Montauk Renewables Ord Shs--
Montrose Environmental Grp.54.96+1.54+2.8854.8655.00
MOODYS ORDUSD483.09-3.91-0.80482.63483.48482.32490.59
MoonLake Immunotherapeutic.USD39.79-0.49-1.2239.5739.7939.4040.22
Morgan StanleyUSD127.78-1.35-1.05127.76127.79127.24128.64
MOSAIC ORDUSD35.76+0.23+0.6335.7535.7635.2335.89
Motorola Solutions Inc. Ne.USD428.49+5.56+1.31428.17428.66421.09428.51
Motorsport Games Ord Shs C.USD2.92+0.02+0.692.912.952.822.92
MOTUS GI HOLDINGS ORDUSD0.17-0.09-34.40--0.160.25
Motus GI Holdings Ord Shs--
MP Materials Ord Shs Class.USD20.10-0.55-2.6420.0820.1119.9220.39
MPLX Common UnitsUSD33.60+0.48+1.4533.4633.78
MRC Global Inc.USD12.62-0.05-0.3912.6112.6212.5112.65
MSC Industrial Ord Shs Cla.--
MSC Industrial Ord Shs Cla.USD80.27-0.94-1.1680.2180.3279.9380.74
MSCI Ord ShsUSD565.51-5.70-1.00565.13565.60564.23570.68
Mueller Inds Inc.USD77.31-0.58-0.7477.2677.3476.4877.51
Mueller Inds Inc.--
Mullen Automotive Inc.--
MULLEN AUTOMOTIVE ORDUSD0.17-0.03-13.630.170.170.160.19
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MultiPlan Corp.--
MURPHY OIL CORPUSD21.00-0.62-2.8520.9821.0020.9221.63
Myers Industries Ord ShsUSD12.22-0.20-1.6112.1812.2012.1112.28
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--7.557.85
N-able IncUSD8.02-0.03-0.318.018.027.928.04
N-able Inc--
Nabors Industries Ord ShsUSD26.06-0.87-3.2326.0126.0925.8326.99
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD36.42-0.32-0.8736.5137.5236.0036.42
Nano Nuclear Energy Ord Sh.USD25.64-0.27-1.0425.6025.7125.1126.17
NANOVIBRONIX ORD SUSD1.21-0.08-6.201.201.221.171.27
NanoViricides Ord ShsUSD1.51-0.06-3.531.451.551.461.55
National Beverage Ord ShsUSD45.25-0.36-0.7845.1745.3145.1145.47
National Fuel Gas Ord ShsUSD81.06-0.24-0.3081.0081.1680.8581.76
National Fuel Gas Ord Shs--
National Grid Plc56.85-0.49-0.8556.8356.85
National Health Investors .USD73.51-1.23-1.6473.4073.6372.9974.68
NATIONAL RETAIL PROPERTIES.USD41.63-0.20-0.4841.6041.6441.3742.18
National Storage Affiliate.USD35.06-1.54-4.2135.0435.0834.9736.90
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navient Corp.USD13.28-0.23-1.7013.2713.2813.2613.42
Navigator Holdings Ord ShsUSD14.16--14.1514.1614.0614.21
Navigator Holdings Ord Shs--
Navios Maritime Ord Shs--
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD40.12+0.02+0.0539.9040.1839.1040.28
Navistar International Ord.USD--
Navitas Semiconductor Ord .USD2.00--0.011.992.001.952.00
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD31.92-1.55-4.63--
NEKTAR THERAPEUTICS ORDUSD0.66-0.03-4.410.660.660.640.69
Neogen Ord ShsUSD6.20-0.01-0.086.196.206.046.22
Neptune Wellness Solutions.--
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
NerdWallet Ord Shs Class AUSD10.79-0.20-1.8210.7810.7910.7310.87
Nerdy Ord Shs Class AUSD1.59-0.04-2.161.581.591.581.61
Netcapital Ord ShsUSD2.07-0.01-0.722.082.102.032.10
NetSTREIT Ord ShsUSD20.03+0.25+1.2620.0220.06
NetSTREIT Ord ShsUSD15.74-0.21-1.2915.7315.7515.6315.87
NEUBASE THERAPEUTICS ORDUSD0.37-0.02-4.50--0.370.39
Neuronetics Ord Shs--
Neuronetics Ord ShsUSD4.19-0.11-2.454.194.214.094.32
New Found Gold Ord ShsUSD1.22-0.04-2.801.211.221.211.27
NEW GOLD ORD (NGD)USD4.21+0.10+2.314.204.214.154.30
New Jersey Resources Ord S.USD44.05-0.10-43.9544.02
New Jersey Resources Ord S.USD46.15-0.60-1.2746.1446.1745.9747.22
New Mountain Finance Ord S.USD10.80-0.05-0.4210.7910.8010.7810.86
New Oriental Education & T.USD47.95-0.28-0.5847.9248.0047.4448.06
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
NEW YORK MORTGAGE REIT ORDUSD6.87-0.20-2.766.866.876.867.00
New York Times Co.USD55.18-0.19-0.3455.1755.1854.8755.31
Newegg Commerce Inc.--
Newegg Commerce Inc.USD4.02-1.11-21.084.014.04
NEWMONT MINING CORPUSD52.91+0.61+1.1652.9052.9152.0953.05
NEWSMAX IncorporationUSD23.12+0.11+0.4823.1223.1722.5123.33
Newtek Business Services O.USD11.10-0.14-1.2511.0911.1211.0411.21
Nexa Resources Ord ShsUSD5.50+0.27+4.955.305.465.455.45
Nexgen Energy Ord ShsUSD5.56+0.15+2.785.565.575.365.61
NexPoint Real Estate Finan.USD20.36--20.3520.40
NexPoint Real Estate Finan.USD15.18+0.06+0.4015.0015.2915.1015.30
Nexstar Media Group Inc.USD173.95-1.79-1.02173.77174.27172.87174.41
Nextdoor Holdings Inc.--
Nextdoor Holdings Inc.USD1.48+0.03+1.721.471.481.441.48
NEXTERA ENERGY ORDUSD72.44-1.98-2.6572.4372.4472.4174.30
Nextera Energy Partners Un.--
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NextGen Healthcare Ord ShsUSD23.94+0.03+0.1323.9323.96
Nextracker Ord Shs Class AUSD58.48-0.51-0.8658.4458.5257.6058.82
NGL Energy Partners LP--
NGL Energy Partners LPUSD1.91-0.14-6.831.901.91
NGL Energy Partners LPUSD1.64--1.561.71
NICE LtdUSD165.61-0.88-0.53165.59165.99164.04166.56
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD61.25-1.31-2.0961.2561.2661.0561.75
Nine Energy Service Inc.USD--
Nine Energy Service Inc.USD0.53-0.03-5.520.530.540.520.60
Nio Inc. Class A (ADR)USD4.02+0.06+1.524.024.033.984.06
NISOURCE ORDUSD39.30-0.21-0.5339.2939.3139.1739.53
NLS Pharmaceutics Ltd.USD5.07-0.05-0.964.995.07
Noble Corporation RightUSD23.90-0.27-1.1023.8823.9123.7824.07
NOKIAUSD5.33+0.02+0.285.325.335.315.38
NOKIA--
Nomad Foods Ltd--
Nomad Foods LtdUSD17.95-0.09-0.5017.9017.9617.9518.12
NOMURA HOLDINGS ADR REPTG .USD6.01+0.04+0.676.016.025.916.03
NOMURA HOLDINGS ADR REPTG .--
NORDIC AMERICAN TANKERS OR.USD2.71-0.02-0.552.702.712.682.72
NORDSTROM ORDUSD24.67+0.03+0.12--24.6324.69
NORFOLK SOUTHRN CRP. (NSC)USD241.83-2.26-0.92241.77241.86240.61243.13
North American Constructio.USD16.89-0.13-0.7316.8816.9316.8717.09
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.--
Northern Oil and Gas Ord S.USD27.28-0.48-1.7327.2627.3027.2427.72
Northern Trust Ord ShsUSD106.87-0.45-0.42106.87106.95106.31107.10
NORTHROP GRUMMAN ORDUSD474.57-2.04-0.43474.33474.81472.34477.87
Northwest Natural Holding .USD47.50-0.11-0.2347.4647.52
Northwest Natural Holding .USD41.09-0.67-1.6041.0241.1040.9341.85
NORTHWESTERN ORDUSD55.51-0.81-1.4355.4455.5755.3456.00
NORWEGIAN CRUISE LINE HOLD.USD17.76-0.42-2.2817.7517.7617.7117.89
Norwood Financial Ord ShsUSD25.81-0.38-1.4525.4626.1025.8126.01
Norwood Financial Ord Shs--
Notable Labs Ord ShsUSD0.25-0.09-27.68--0.240.31
NOV Ord ShsUSD12.34-0.20-1.5912.3312.3412.3112.51
NOVARTIS ADR REPSG 1 ORD--
NOVARTIS ADR REPSG 1 ORDUSD113.55+1.27+1.13113.54113.56112.83113.67
Novo Integrated Sciences I.USD0.15-0.02-13.87--
NOVO NORDISK ADR REPSG 1 O.USD69.41+1.21+1.7769.4069.4267.6569.75
NOVO NORDISK ADR REPSG 1 O.--
NRG ENERGY INCUSD157.42-2.26-1.42157.40157.49156.28158.44
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class A--
NRG Yield Ord Shs Class AUSD28.57-0.32-1.1128.5628.5928.4128.67
NU HOLDINGS CL A ORDUSD12.46-0.32-2.4712.4512.4612.3912.69
NU SKIN ENTERPRISES CL A O.USD7.43-0.16-2.117.437.457.407.50
Nucor Ord ShsUSD114.04-0.96-0.83113.99114.09113.48114.75
Nurix Therapeutics Ord ShsUSD9.92-0.22-2.179.919.939.779.99
Nurix Therapeutics Ord Shs--
Nuscale Power Corp.--
Nuscale Power Corp.USD24.58+1.10+4.6824.5624.6123.0224.65
Nutrien Ord ShsUSD59.57+0.89+1.5259.5659.5857.7759.75
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
NUWELLIS ORDUSD1.88+0.05+2.731.851.91
NVR Ord ShsUSD7 173.78-33.00-0.467 155.507 173.797 095.667 238.37
O I Glass Ord ShsUSD13.75-0.13-0.9413.7413.7613.6413.82
O I Glass Ord Shs--
OAKTREE SPECIALTY LENDING .USD14.33-0.09-0.5914.3314.3414.2814.48
Obsidian Energy LtdUSD4.77+0.02+0.324.764.774.724.80
OCCIDENTAL PETROLEUM CORPUSD41.54-0.37-0.8741.5341.5441.4442.36
Occidental Petroleum Corp..--
Occidental Petroleum Corp..USD20.39-0.39-1.8820.4320.5020.3620.76
Oceaneering International .USD19.12-0.43-2.2019.1219.1419.0719.77
OceanFirst Financial Ord S.--
OceanFirst Financial Ord S.USD17.19-0.20-1.1517.1917.2117.1517.27
Ocuphire Pharma Ord ShsUSD1.17-0.16-12.03--1.071.36
Oddity Tech Ord Shs Class .USD65.13+0.61+0.9565.0765.1864.0765.70
OGE Energy Ord Shs--
OGE Energy Ord ShsUSD44.42-0.49-1.0944.4244.4344.3644.88
OIL STATES INTL ORDUSD4.47-0.08-1.654.464.474.444.54
Oklo Ord Shs Class AUSD38.26+0.69+1.8238.2338.2736.5538.67
Old Republic International.USD37.90-0.50-1.3037.9037.9137.7238.20
Olema Pharmaceuticals Ord .USD5.05-0.03-0.595.045.074.915.06
Olin AktieUSD20.10-0.32-1.5520.1020.1119.9020.22
Olin AktieUSD--
Olympic Steel Ord ShsUSD31.63-0.25-0.7831.5231.6531.3131.70
OMEGA HEALTHCARE REITUSD36.75-0.77-2.0536.7436.7636.3937.53
Omnicell Ord ShsUSD27.92-0.86-2.9927.8527.9627.8328.88
Omnicom Group Ord ShsUSD74.96-1.13-1.4974.9474.9874.5777.43
On Holding Ord Shs Class AUSD59.84+0.17+0.2859.8359.8558.9660.39
ON24 Ord Shs--
ON24 Ord ShsUSD5.51+0.04+0.645.505.515.385.52
Oncocyte Ord ShsUSD2.89-0.02-0.682.922.992.832.91
Oncocyte Ord ShsUSD3.11+0.09+2.912.993.30
Oncorus Ord Shs--
Oncorus Ord ShsUSD0.12-0.01-8.950.120.12
ONCTERNAL THERAPEUTICS ORDUSD0.53-0.17-31.79--0.530.70
Ondas Holdings Inc.USD0.96+0.02+2.320.960.970.911.00
ONE Gas Ord Shs--
ONE Gas Ord ShsUSD75.04-1.09-1.4375.0075.0774.7576.00
One Liberty Properties Inc.USD24.21-0.17-0.7024.1324.1824.2524.25
One Liberty Properties Inc.USD--
ONECONNECT FINANC TCH ADR .USD7.04-0.02-0.216.907.077.017.15
OneConnect Financial Techn.--
OneMain Holdings Inc.USD50.47-0.74-1.4450.4350.5050.1851.69
OneMain Holdings Inc.USD--
ONEOK ORDUSD82.53-1.18-1.4182.5082.5582.0883.71
OneWater Marine Inc.USD14.50-0.60-3.9414.4714.5214.4814.77
OPAL Fuels Ord Shs Class AUSD2.50+0.09+3.732.492.502.472.52
Open Lending Ord Shs Class.USD2.07+0.02+0.732.062.071.912.09
OPEN TEXT ORDUSD28.50+0.15+0.5128.4928.5028.0828.54
OPKO HEALTH ORDUSD1.33-0.01-0.381.321.331.321.33
OppFi Inc.USD11.88-0.33-2.7111.8511.8711.6412.10
OptimizeRx Ord Shs--
OptimizeRx Ord ShsUSD11.91-0.04-0.3311.9112.0411.7912.17
Oracle Inc.USD160.00-0.32-0.20159.96160.05158.58160.71
Oragenics Ord ShsUSD0.20-0.01-3.320.190.200.200.20
ORAMED PHARMACEUTICALS ORDUSD2.5-+0.402.52.5
OrangeUSD11.16+0.05+0.41--11.0711.18
ORCHID ISLAND CAPITAL ORDUSD7.11-0.06-0.777.107.117.087.13
Organon & CompanyUSD8.53-0.24-2.688.528.538.368.66
Origin Materials Ord Shs C.USD0.48-0.01-1.510.480.490.470.49
Orion Office REIT IncUSD1.70-0.09-5.031.701.711.701.79
Orion Office REIT IncUSD--
ORMAT TECHNOLOGIES INDEXUSD72.76-0.99-1.3472.6972.8372.5873.29
Oscar Health Ord Shs Class.USD15.38-1.09-6.6315.3715.3815.2517.12
OSHKOSH ORDUSD84.50+1.46+1.7683.9685.06
Osisko Develop CorpUSD1.89+0.01+0.491.881.891.871.90
Osisko Develop CorpUSD4.32-0.04-0.944.204.34
Osisko Gold Royalties Ord .USD22.66-0.58-2.5022.6522.67
Osprey Technology Acquisit.--
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD98.13-0.08-0.0898.1298.1498.0198.51
Ouster Inc.USD10.25-0.03-0.2910.2410.2610.2110.29
Ouster Inc.USD--
Owens & Minor Ord ShsUSD7.00-0.30-4.117.007.016.907.18
Owens CorningUSD136.94-4.22-2.99136.84137.01136.90139.93
Owens CorningUSD--
Owl Rock Capital Corp.USD13.46-0.04-0.30--
Owl Rock Capital Corp.USD--
OWLET CL A ORDUSD5.03+0.02+0.404.985.234.995.10
Owlet Ord Shs Class AUSD1.68+0.02+1.201.671.69
Oxbridge Re Holdings Ord S.USD1.82-0.04-2.161.781.931.821.98
Oxford Lane Capital Ord Sh.USD4.61-0.10-2.134.604.614.574.67
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
Pacira BioSciences Ord ShsUSD26.57-0.18-0.6726.5426.6226.2426.91
PACKAGING CORP OF AMERICA .USD191.94-1.63-0.84191.80191.99190.72192.69
PacWest Bancorp Ord Shs--
PacWest Bancorp Ord ShsUSD7.54-0.21-2.71--
Pagaya Technologies Ord Sh.USD14.94+0.39+2.6514.9314.9614.0414.99
PagerDuty Inc.USD16.05-0.22-1.3516.0516.0615.9616.13
PagSeguro Digital Ord Shs .USD8.82-0.20-2.168.818.828.768.93
PainReform Ord Shs--
PainReform Ord ShsUSD2.94-0.26-8.132.933.00
Palantir Technologies Ord .USD126.17+0.58+0.46126.16126.18124.56127.11
Palatin Technologies Inc.USD0.10-0.07-42.47--0.090.11
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD183.21-11.27-5.79183.18183.25178.64185.00
Palomar Holdings Ord ShsUSD162.27+3.18+2.00162.07162.36159.50164.63
Pandora Media Inc.8.38--8.398.40
Papa Johns International O.USD40.87+0.08+0.2040.8140.8940.0340.97
Par Pacific Holdings Inc.USD19.91-0.29-1.4419.9019.9419.6720.09
Par Pacific Holdings Inc.--
Park Aerospace Ord ShsUSD11.60+0.09+0.7811.5611.60
Park Aerospace Ord ShsUSD13.87-0.06-0.4313.8213.9213.8414.06
PARK HOTELS RESORTS ORDUSD10.48-0.11-1.0410.4710.4810.3710.52
PARKER HANNIFIN ORDUSD672.60-7.45-1.10672.53673.06671.75675.49
Party City Holdco Ord Shs--
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
PATRICK INDUSTRIES ORDUSD88.17-1.34-1.5087.8288.1687.3288.70
PATTERSON UTI ENERGY ORDUSD5.67-0.18-3.005.665.675.645.81
Paycom Software AktieUSD260.39-0.30-0.12260.25260.43258.39260.95
Paylocity Holding Ord ShsUSD198.97-1.59-0.79198.96199.46198.74200.40
Paymentus Holdings Ord Shs.USD11.63+0.03+0.2611.5511.65
Paymentus Holdings Ord Shs.USD39.08-0.42-1.0639.0539.1138.8939.57
Payoneer Global Inc.USD7.09-0.11-1.467.087.097.087.18
Paysafe LtdUSD12.39-0.05-0.4012.3812.4112.3212.46
Paysign Ord ShsUSD3.53-0.05-1.403.513.543.443.55
PBF ENERGY CL A ORDUSD20.61-0.64-3.0120.6020.6220.3521.09
PDS Biotechnology Corp.USD1.60-0.03-1.841.591.601.581.65
Peabody Energy Ord ShsUSD14.38+0.33+2.3514.3814.3913.6014.47
Peabody Energy Ord Shs--
Pedevco Corp.USD0.65+0.01+0.830.630.660.650.66
PEMBINA PIPELINE ORDUSD37.54-0.04-0.1137.5337.5437.3437.70
PEMBINA PIPELINE ORDUSD--
PENN NATIONAL GAMING ORDUSD14.92-0.29-1.8814.9114.9214.7615.08
PennantPark Floating Rate .USD--
PennantPark Floating Rate .USD10.20-0.13-1.2610.1910.2010.1710.28
Pennsylvania Real Estate I.--
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.66-0.25-1.9712.6612.6712.6512.80
PENNYMAC MORTGAGE INVESTME.USD--
Pentair Ord ShsUSD98.39-1.39-1.3998.3798.4298.15100.91
Pepsico Inc.118.61+0.56+0.47118.63118.64
Performance Food Group Ord.--
Performance Food Group Ord.USD85.51-2.00-2.2985.4585.6185.4387.10
Perion Network Ord ShsUSD10.75+0.25+2.3810.7310.7710.4610.93
Permian Basin Royalty Unit.USD11.15+0.08+0.7411.0511.2011.0111.18
Perpetua Resources Ord ShsUSD13.69-0.03-0.2213.6913.7313.5314.06
Perrigo Ord ShsUSD27.45+0.03+0.1127.4327.4527.2627.48
Pershing Square Tontine Ho.--
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Personalis Ord ShsUSD4.87-0.09-1.814.874.884.834.96
PetIQ Ord Shs Class AUSD30.98-0.01-0.0330.9831.0030.9831.00
Petrobras - Petroleo Brasi.USD11.99-0.04-0.2911.9811.9911.9612.10
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD11.30--0.0311.2911.3011.2711.37
Pfizer Inc.USD23.44-0.09-0.3623.4323.4423.2923.47
PG&E Ord ShsUSD17.70-0.05-0.2517.6917.7017.6217.79
Philip Morris Internationa.USD174.51+0.39+0.22174.47174.51173.63174.73
PHILLIPS 66 ORDUSD113.65-7.26-6.00113.61113.70111.50122.95
Phillips Edison and Compan.USD34.94-0.50-1.4134.9334.9734.7235.16
Phinia Ord ShsUSD42.92-1.09-2.4742.9243.0042.9243.72
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--0.230.28
Photronics Ord ShsUSD20.36-0.07-0.3420.3420.3920.2020.37
Phunware Ord ShsUSD3.01-0.06-1.962.993.012.983.09
Physicians Realty Trust RE.--
Physicians Realty Trust RE.USD16.87+0.02+0.1216.8616.87
Piedmont Lithium Ord ShsUSD6.38+0.01+0.166.356.416.296.50
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 ShsUSD91.42-1.14-1.2391.3991.4891.0192.45
Pinterest Inc.USD32.65+0.39+1.1932.6432.6531.7832.79
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
Pioneer Power Solutions In.USD2.67-0.07-2.552.682.712.662.87
PITNEY BOWES ORDUSD--
PITNEY BOWES ORDUSD9.15-0.07-0.759.159.169.109.21
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.59.91-0.60-0.9959.9760.03
Planet Fitness Ord Shs Cla.USD104.43+1.02+0.99104.42104.48102.11104.95
Planet Labs PBCUSD3.85-0.01-0.263.843.853.763.88
PLAYSTUDIOS Ord Shs Class .USD1.48--1.481.491.451.48
PLUS THERAPEUTICS ORDUSD0.32-+1.290.320.320.300.34
PNC FINANCIALSUSD175.08-2.41-1.36175.05175.11174.96176.28
POET Technologies Ord ShsUSD4.54-0.13-2.784.534.544.404.81
Polaris Inc.USD--
Polaris Inc.USD39.63-0.88-2.1639.5839.6639.0040.08
Polestar Automotive Holdin.USD1.17-0.02-1.681.171.181.161.21
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 .USD1.42-0.02-1.391.401.42
Portage Biotech Ord Shs--
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.85+0.18+0.3451.8451.86
Portland General Electric .USD42.22-0.62-1.4442.1542.2442.2242.71
POSCO ADR REPSG 1/4 ORDUSD--
POSCO ADR REPSG 1/4 ORDUSD43.71+0.19+0.4443.6343.7443.5343.86
VIDEÓ

Közeleg a nyaralás, ideje EURÓT váltani? - Ezt jelzik most a gazdasági várakozások

2025. május 17.
PODCAST

Még csak takaréglángon ég a vámháború – 1 százalék alatti gazdasági növekedés várható

A korábbi 20 százalékos vámok már a múltté Kína és az Egyesült Államok között. Egyelőre a két ország tárgyal, és a bőven 100 százalék feletti...

2025. május 21.
AGRÁR SAROK

Szója, ha mondom, segít a gondon

A fiataloknak mondom: ez a reklámszlogen régen egy mosószert hirdetett, de esetünkben a két héttel ezelőtti szójás cikkemben ígért folytatásra...

2025. május 19.
ELEMZÉS

Meglovagolhatja a fogyasztás élénkülését a JD.com

A kínai gazdaság nehézségei ellenére a lakossági...

2025. május 14.
VÁLLALATELEMZÉS

ALTEO: Átlagos negyedév, jelentős negatív tétellel

Az első negyedévi nettó eredmény mintegy 63 százalékkal...

2025. május 20.
NetBroker belépés
George belépés
TOP INDEX BÉT DEVIZA CERTI ETF
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF403.30+0.49HUF
EURUSD1.1292-0.34USD
OTP27 820-0.29HUF
MOL3 110+0.13HUF
ERSTE BANK AG70.95-1.46EUR
BUX95 682.69-0.15HUF
DAX23 886.59-0.98EUR

TermékUtolsó árVált.%Deviza 
BUX95 682.69-0.15HUF
DAX23 886.59-0.98EUR
ATX4 376.26-1.04EUR

TermékUtolsó árVált.%Deviza 
OTP27 820-0.29HUF
MOL3 110+0.13HUF
RICHTER10 340+0.10HUF
MTELEKOM1 764-0.79HUF
Shopper Park Plus Nyrt.12.80+2.40EUR
DUNAHOUSE938-1.88HUF

TermékUtolsó árVált.%Deviza 
EURHUF403.30+0.49HUF
CHFHUF431.98+0.40HUF
USDHUF357.00+0.43HUF
EURUSD1.1292-0.34USD
EURCHF0.9337-0.14CHF
EURGBP0.8432-0.13GBP

TermékUtolsó árVált.%Deviza 
EBNDQTS153 667+32.38HUF
EBWTIOTS1172 768+20.61HUF
EBSILVTL0362014+19.79HUF
EBSILVTS0261 890-19.02HUF
EBGOLDTS03917 112-18.60HUF
EBGOLDTS04024 226-13.59HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.551.40-0.96EUR
ISHARES CORE MSCI WORLD UC.98.91-0.89EUR
Vanguard FTSE All-World UC.128.18-0.88EUR
BTCetc Bitcoin Exchange Tr.88.75+2.52EUR
iShares NASDAQ 100 UCITS E.1 070.20-1.16EUR

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

Gyors AI-növekedés a Baidunál

A kínai technológiai vállalat szerdán tette közzé első negyedéves jelentését. A bevétel 3%-kal nőtt az előző évhez...

2025. május 22.

EURHUF: csendes vizeken

A hazai piacon tegnap szűk sávban, 402-403 között mozgott a forint az...

2025. május 22.

EURUSD: megtorpant a dollár a gyengülése tegnap

Szerdán a nap első felében folytatódott a dollár...

2025. május 22.

Globális feszültség a piacokon, mutatjuk mibe érdemes most fektetni

Erste Prémium webinárium - 2025. 05. 21.
Regisztráció

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

A NASDAQ100 teljesítménye 2023-ban: +54%*

Idén longolnád vagy shortolnád?
Certifikát részletek

Valós idejű árfolyamadatok díjmentesen

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

Hoztam ma is kettőt

Az elmúlt napokban arról beszéltünk, hogy a vámok micsoda veszélyt jelentnek. Ma megint hoztam két ábrát, ami viszont vegyes felvágott. Az atlantai...

2025. május 21.
PIACI HÍREK

A vártnál kissé erősebben kezdte az évet a Magyar Telekom

Az Erste szektorelemzője ma reggel tette közzé a Magyar Telekom első...

2025. május 14.
PODCAST

Az ipar és építőipar is visszaesik – közben a Magyar Telekom „szétválasztja magát”

Idén márciusban az ipari termelés volumene az előző év azonos hónapjának szintjén maradt, míg munkanaphatástól megtisztítva 5,4 százalékkal...

2025. május 14.

Chart

CHART

EURHUF: Lejött a 200 naposról

A 402 forintos szintig erősödött a forint az euróval szemben, amit főként a dollár gyengülése...

2025. május 21.
CHART

USDHUF: Közeleg az éves forint csúcserő?

A forintnak is kedvez a Moody’s leminősítéséből adódó dollárgyengülés, ami miatt bő...

2025. május 21.
CHART

EURUSD: Ismét az euró térfelén a labda

A múlt hét végén a Moody’s leértékelte az USA adósbesorolását, ezen a...

2025. május 21.
CHART

Arany: Mozgóátlagokon

A központi bankok aranyvásárlása és a közel-keleti konfliktus fokozódása ismét adott...

2025. május 21.
CHART

USDJPY: További csökkenés jöhet

A jennel szembeni május eleji dollárerősödést gyors korrekció követte. A 30 napos mozgóátlag...

2025. május 21.
CHART

MOL: Plafon

Az elmúlt napokban többször is belefutott a MOL a 3.130 forintos plafonba, melyet nem sikerült az árfolyamnak...

2025. május 19.

Sztori

SZTORI

A KEBA Tőzsdejáték – Negyed évszázada formálja a pénzügyi szemléletet

A Közép-európai Brókerképző Alapítvány (KEBA) 1991-ben alakult meg a hazai tőkepiaci ismeretek széles körű terjesztésének és a fiatalok pénzügyi...

2025. május 13.
SZTORI

Nem sikerült 4 százalék alá nyomni az áremelkedés ütemét

Ma reggel tette közzé az áprilisi inflációs adatokat a KSH....

2025. május 9.
SZTORI

Egyelőre kutatni kell a pozitívumokat az iparban

Ma reggel ipari termelési adatokat tett közzé a KSH az idei harmadik...

2025. május 8.

Agrár sarok

AGRÁR SAROK

Tovább zsugorodik az agrár géppiac

Miután egy április végi rendezvényen az illetékes államtitkár bejelentette, hogy a digitalizációs pályázat halasztásra kerül - méghozzá...

2025. május 12.
AGRÁR SAROK

Szóljatok a szójásoknak!

Az elmúlt napokban nem csak nálunk eredtek meg az ég csatornái, hanem az USA szójatermő területein, Brazíliában, Argentínában és Ukrajnában is. Ez...

2025. május 5.
AGRÁR SAROK

Brazil hullámlovasok

A nemzetközi versenyképességre építő stratégia minden időben kifizetődő. Ezt példázza Brazília sertéshús exportjának 6-7 éve tartó szakadatlan,...

2025. április 28.

Elemzés

ELEMZÉS

Vonovia: Minimalizáljuk a kockázatot

Mostanra mérséklődtek az amerikai vámok miatti kockázatok,...

2025. május 12.
ELEMZÉS

Az elszaporodó utánzatok is tompították a Novo Nordisk sikerét

A Novo Nordisk idei első negyedéves árbevétele dollárban 16%-kal,...

2025. május 12.
ELEMZÉS

Magyar Telekom: stabil évkezdés várható

Az Erste szektorelemzője május 6-án tette közzé a Magyar Telekom...

2025. május 12.

Podcast

PODCAST

Visszafogott gyorsjelentési várakozások – csökkenő kiskereskedelem

Az idei I. negyedévben a magyar gazdaság 0,4 százalékkal csökkent éves összehasonlításban, ennek ellenére erős a profittermelő képességük a magyar...

2025. május 7.
PODCAST

Újra megtorpant a hazai gazdaság, maradt az alapkamat – záporoznak az amerikai gyorsjelentések

Már 236 amerikai cég jelentett az idei első negyedévéről, az 500 legértékesebb vállalat közül, és elég jól alakulnak a számaik. Igaz, ez a...

2025. április 30.
PODCAST

A FED elnök marad, de nem lesz könnyű a dolga – Európa cégei már a vámhatásra figyelnek

Bár Donald Trump amerikai elnök határozottan cáfolta a Fed elnökének leváltásával kapcsolatos találgatásokat, de nem rejtette véka alá, hogy...

2025. április 23.

Videó

VIDEÓ

Hogyan építs portfóliót - Az időtálló befektetési portfólió TITKAI

Így alakíts ki egy egészséges portfóliót. Rebák Attilával az Advisory és Kiemelt szegmensek...

2025. május 7.
VIDEÓ

OTP: Egy korszak LEZÁRULT

Miró József beszél arról, hogy mit is jelent Csányi Sándor távozása a vezérigazgatói székből,...

2025. április 30.
VIDEÓ

Trump tőzsdei hullámvasútja - Így reagálj befektetőként

Varjú Péter, az Erste értékpapír kereskedés és speciális tranzakciók üzletág igazgatójának...

2025. április 10.

Így kezdd el

ÍGY KEZDD EL

Pénzügyi tudatosság

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

2025. február 18.
ÍGY KEZDD EL

Befektetési alapfogalmak: Ismerd meg a pénzügyi világot egyszerűen és érthetően!

Szeretnéd jobban érteni a befektetések világát, de úgy érzed, hogy minden tele van bonyolult...

2024. december 20.
ÍGY KEZDD EL

Oké, de mi az az értékpapírszámla? – Ebből a cikkből mindent megtudhatsz

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