Külföldi piacok
Árfolyamok
A nap nyertesei
Termék | Utolsó ár | Vált.% | |
---|---|---|---|
Ambow Education American D. | 2.46 | +720.67 | |
The Beachbody Company Inc | 8.44 | +630.42 | |
AgriFORCE Growing Systems . | 3.22 | +370.97 |
A nap vesztesei
Termék | Utolsó ár | Vált.% | |
---|---|---|---|
ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
Invitae Ord Shs | 0.09 | -337.04 |
Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
---|---|---|---|---|---|---|---|---|---|
3D SYSTEMS ORD | USD | 1.84 | -0.07 | -3.42 | 1.83 | 1.84 | 1.79 | 1.86 | |
3M Co. | USD | 138.81 | +0.43 | +0.31 | 138.76 | 138.82 | 134.92 | 139.31 | |
A K A BRANDS HOLDING ORD | USD | 7.57 | -0.31 | -3.96 | 7.55 | 7.81 | 7.57 | 7.88 | |
a k a Brands Holding Ord S. | - | - | |||||||
A Mark Precious Metals Ord. | USD | 24.37 | +0.28 | +1.16 | 24.36 | 24.39 | 23.48 | 24.49 | |
A.O. Smith Aktie | USD | 67.96 | +1.28 | +1.90 | 67.95 | 67.96 | 65.79 | 68.22 | |
A10 Networks Inc. | USD | 16.52 | -0.15 | -0.90 | 16.53 | 16.54 | 16.23 | 16.54 | |
Aaon Ord Shs | USD | 91.29 | +2.18 | +2.45 | 91.28 | 91.31 | 87.01 | 91.72 | |
Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | 10.08 | 10.10 | |
ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
Abbott Laboratories | USD | 130.70 | +0.20 | +0.15 | 130.69 | 130.73 | 128.72 | 131.27 | |
ABBVIE ORD | USD | 195.13 | +1.62 | +0.84 | 195.08 | 195.14 | 191.01 | 195.78 | |
AbCellera Biologics Ord Sh. | USD | 2.60 | +0.05 | +1.96 | 2.59 | 2.60 | 2.45 | 2.64 | |
ABERCROMBIE AND FITCH CL A. | USD | 69.47 | +0.01 | +0.01 | 69.46 | 69.47 | 66.87 | 69.74 | |
AC Immune SA Ord Shs | USD | 1.70 | - | - | 1.69 | 1.70 | 1.55 | 1.76 | |
ACCENTURE CL A ORD | USD | 299.18 | +0.71 | +0.24 | 299.10 | 299.21 | 291.71 | 299.55 | |
ACTINIUM PHARMACEUTICALS I. | USD | 1.51 | +0.08 | +5.24 | 1.50 | 1.51 | 1.35 | 1.52 | |
ADC Therapeutics Ord Shs | USD | 1.42 | - | - | 1.42 | 1.43 | 1.35 | 1.48 | |
ADDENTAX GROUP ORD | USD | 0.80 | - | +0.06 | 0.82 | 0.84 | 0.74 | 0.85 | |
ADECOAGRO ORD | USD | 9.39 | +0.29 | +3.19 | 9.39 | 9.40 | 9.02 | 9.47 | |
ADT Ord Shs | USD | 8.01 | +0.03 | +0.31 | 8.00 | 8.01 | 7.81 | 8.02 | |
Advance Auto Parts Aktie | USD | 32.77 | -0.55 | -1.64 | 32.76 | 32.78 | 31.80 | 33.00 | |
ADVANSIX ORD | USD | 21.40 | -0.06 | -0.26 | 21.38 | 21.41 | 20.53 | 21.48 | |
Aegon ADR | USD | 6.43 | -0.10 | -1.46 | 6.42 | 6.43 | 6.23 | 6.44 | |
AEGON N V ADR | - | - | |||||||
Aehr Test Systems Ord Shs | USD | 8.55 | +0.21 | +2.46 | 8.53 | 8.56 | 8.06 | 8.57 | |
Aemetis Inc. | USD | 1.27 | -0.02 | -1.17 | 1.26 | 1.27 | 1.22 | 1.28 | |
Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
AES CORPORATION | USD | 10.01 | -0.37 | -3.52 | 10.00 | 10.01 | 9.92 | 10.26 | |
Aeva Technologies Ord Shs | USD | 5.22 | +0.17 | +16.34 | 5.21 | 5.22 | |||
AFC Gamma Ord Shs | USD | 5.51 | +0.19 | +3.48 | 5.50 | 5.51 | 5.15 | 5.57 | |
AFLAC ORD | USD | 108.62 | +0.02 | +0.01 | 108.59 | 108.64 | 105.94 | 108.91 | |
AG Mortgage Investment Tru. | - | - | |||||||
AG Mortgage Investment Tru. | USD | 6.54 | -0.03 | -0.38 | 6.52 | 6.53 | 6.38 | 6.55 | |
AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | 1.15 | 1.49 | |
AGCO ORD | - | - | |||||||
AGCO ORD | USD | 84.80 | -0.44 | -0.51 | 84.69 | 84.83 | 82.10 | 85.15 | |
AgEagle Aerial Systems Inc. | USD | 0.80 | -0.16 | -16.98 | 0.76 | 0.80 | 0.72 | 0.95 | |
AGILENT TECHNOLOGIES ORD | USD | 107.59 | +0.13 | +0.12 | 107.48 | 107.60 | 105.45 | 107.95 | |
agilon health Ord Shs | USD | 4.26 | +0.46 | +11.97 | 4.25 | 4.26 | 3.71 | 4.30 | |
Agnico Eagle Mines Limited | - | - | |||||||
Agnico Eagle Mines Limited | USD | 117.56 | +1.19 | +1.02 | 117.55 | 117.59 | 115.99 | 117.71 | |
Agree Realty REIT Ord Shs | USD | 77.45 | +0.38 | +0.49 | 77.43 | 77.45 | 76.27 | 77.81 | |
AgriFORCE Growing Systems . | USD | 3.22 | +0.12 | +370.97 | 3.18 | 3.23 | |||
AIR LEASE CL A ORD | USD | 46.83 | +0.45 | +0.96 | 46.82 | 46.83 | 45.19 | 47.00 | |
AIR PRODUCTS AND CHEMICALS. | USD | 271.23 | +0.30 | +0.11 | 271.20 | 271.26 | 264.76 | 272.00 | |
Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
Alamo Group Ord Shs | USD | 166.53 | -2.08 | -1.23 | 166.48 | 166.93 | 164.77 | 167.03 | |
Alamos Gold Ord Shs Class . | USD | 28.48 | +0.35 | +1.23 | 28.47 | 28.48 | 27.89 | 28.55 | |
ALASKA AIR GROUP ORD | USD | 44.32 | +0.62 | +1.42 | 44.31 | 44.33 | 42.01 | 44.47 | |
Albany International Ord S. | USD | 65.69 | -0.87 | -1.31 | 65.63 | 65.70 | 63.99 | 65.96 | |
ALBEMARLE ORD | USD | 58.45 | -1.01 | -1.70 | 58.40 | 58.47 | 56.21 | 58.68 | |
Albertsons Companies Inc | - | - | |||||||
Albertsons Companies Inc | USD | 21.96 | +0.02 | +0.09 | 21.96 | 21.97 | 21.71 | 22.13 | |
Alcoa Ord Shs | USD | 24.53 | -0.66 | -2.62 | 24.53 | 24.54 | 23.60 | 24.60 | |
ALCON AG | USD | 97.64 | +1.22 | +1.27 | 97.62 | 97.63 | 95.30 | 97.81 | |
Alexandria Real Estate Equ. | USD | 72.68 | +0.11 | +0.15 | 72.65 | 72.71 | 70.57 | 72.93 | |
Algonquin Power Utilities . | USD | 5.39 | +0.02 | +0.28 | 5.38 | 5.39 | 5.30 | 5.42 | |
Alibaba Group Holding Ltd. | USD | 119.39 | +0.51 | +0.43 | 119.39 | 119.40 | 118.20 | 119.87 | |
Allakos Ord Shs | USD | 0.33 | - | - | 0.33 | 0.33 | 0.32 | 0.33 | |
Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
ALLEGHENY TECH | USD | 54.40 | +0.63 | +1.17 | 54.42 | 54.45 | 51.80 | 54.71 | |
Allegion Ord Shs | USD | 139.14 | +0.94 | +0.68 | 139.12 | 139.21 | 136.19 | 139.49 | |
ALLERGAN ORD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | ||||
Allete Ord Shs | USD | 65.44 | +0.18 | +0.27 | 65.37 | 65.49 | 65.22 | 65.49 | |
ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
ALLIANT ENERGY ORD | USD | 61.04 | -0.07 | -0.11 | 61.03 | 61.04 | 59.93 | 61.31 | |
Allison Transmission Holdi. | USD | 92.13 | -0.37 | -0.39 | 92.07 | 92.15 | 90.38 | 92.55 | |
Allogene Therapeutics Inc. | USD | 1.68 | +0.14 | +8.77 | 1.67 | 1.68 | 1.52 | 1.70 | |
Allstate Corp. | USD | 198.30 | -0.50 | -0.25 | 198.18 | 198.34 | 194.53 | 198.60 | |
ALLY FINANCIAL ORD | USD | 32.66 | -0.25 | -0.74 | 32.65 | 32.66 | 31.46 | 32.71 | |
Almaden Minerals Ltd | - | - | |||||||
Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | 0.15 | 0.15 | |
Alpha Metallurgical Resour. | USD | 121.57 | -1.46 | -1.19 | 121.15 | 121.54 | 118.14 | 121.63 | |
ALPHA PRO TECH ORD | USD | 4.41 | +0.07 | +1.61 | 4.31 | 4.53 | 4.35 | 4.45 | |
Alpha Tau Medical Ltd | USD | 2.63 | -0.09 | -3.14 | 2.56 | 2.64 | 2.55 | 2.73 | |
ALPHA TECHNOLOGY GROUP CL . | USD | 26.61 | -0.45 | -1.66 | 26.01 | 26.71 | 26.21 | 27.48 | |
Alpine Income Property Tru. | USD | 15.47 | -0.10 | -0.64 | 15.46 | 15.48 | 15.28 | 15.68 | |
Altair Engineering Inc | USD | 111.85 | +0.16 | +0.14 | 112.57 | 112.95 | 111.70 | 111.91 | |
Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | 48.25 | 48.27 | |
Altice USA Ord Shs Class A | USD | 2.48 | +0.02 | +0.61 | 2.47 | 2.48 | 2.37 | 2.49 | |
Altimar Acquisition Ord Sh. | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | ||||
Altisource Portfolio Solut. | USD | 1.02 | +0.06 | +6.25 | 1.02 | 1.04 | 0.97 | 1.14 | |
Altria Group Inc. | USD | 59.12 | +0.35 | +0.60 | 59.10 | 59.12 | 58.58 | 59.65 | |
Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | 4.99 | 5.00 | |
ALUMINIUM CORP. OF CHINA L. | USD | - | - | ||||||
Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
AMBEV ADR REP ONE ORD | USD | 2.53 | -0.02 | -0.59 | 2.52 | 2.53 | 2.52 | 2.59 | |
Ambow Education American D. | USD | 2.46 | +2.16 | +720.67 | 2.42 | 2.60 | |||
Ambow Education American D. | USD | +0.41 | +100.00 | 0.38 | 0.44 | ||||
Ambow Education American D. | - | - | |||||||
AMC Entertainment Hold Inc. | USD | 2.66 | -0.02 | -0.58 | 2.66 | 2.67 | 2.53 | 2.67 | |
AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
AMC Networks Inc. | USD | 6.41 | -0.18 | -2.66 | 6.40 | 6.41 | 6.21 | 6.47 | |
Amcor Ord Shs | USD | 9.20 | -0.13 | -1.39 | 9.19 | 9.20 | 9.07 | 9.35 | |
Amdocs Ord Shs | USD | 88.64 | +0.53 | +0.60 | 88.59 | 88.62 | 86.60 | 88.72 | |
AMER AXLE &MFG (AXL) | USD | 3.82 | -0.02 | -0.52 | 3.82 | 3.83 | 3.72 | 3.86 | |
Amerco Ord Shs | USD | 61.36 | +0.38 | +0.62 | 61.24 | 61.43 | 59.50 | 61.43 | |
AMEREN ORD | USD | 99.26 | +0.05 | +0.05 | 99.24 | 99.27 | 97.43 | 99.83 | |
Ameresco | USD | 10.61 | -0.25 | -2.30 | 10.58 | 10.62 | 10.17 | 10.63 | |
AMERICA MOVIL ADR REP 20 S. | - | - | |||||||
AMERICA MOVIL ADR REP 20 S. | - | - | |||||||
American Assets Trust REIT. | USD | 18.72 | +0.20 | +1.08 | 18.71 | 18.75 | 17.84 | 18.87 | |
American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
American Eagle Outfitters . | USD | 10.53 | -0.24 | -2.23 | 10.53 | 10.54 | 10.25 | 10.57 | |
AMERICAN ELECTRIC POWER OR. | USD | 108.42 | -0.08 | -0.07 | 108.41 | 108.42 | 106.34 | 109.08 | |
American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
American Express | USD | 266.42 | -0.60 | -0.22 | 266.34 | 266.58 | 257.23 | 267.42 | |
AMERICAN FINANCIAL GROUP O. | USD | 126.53 | -1.51 | -1.18 | 126.49 | 126.57 | 124.44 | 126.87 | |
American Homes 4 Rent REIT. | USD | 37.38 | +0.73 | +1.98 | 37.37 | 37.38 | 36.08 | 37.43 | |
American International Gro. | USD | 81.67 | -0.33 | -0.40 | 81.64 | 81.68 | 80.00 | 81.92 | |
AMERICAN REBEL HOLDINGS OR. | USD | 6.24 | +4.82 | +339.08 | 6.21 | 6.27 | |||
American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | 10.84 | 11.23 | |
American States Water Co. | USD | 81.04 | +0.39 | +0.48 | 81.00 | 81.09 | 79.47 | 81.43 | |
American Superconductor Or. | USD | 19.84 | -0.38 | -1.88 | 19.84 | 19.86 | 18.85 | 19.92 | |
AMERICAN TOWER CORP. | USD | 225.70 | +4.37 | +1.97 | 225.65 | 225.74 | 220.59 | 225.99 | |
AMERICAN WATER WORKS ORD | USD | 146.96 | +1.10 | +0.75 | 146.92 | 147.04 | 144.26 | 147.37 | |
American Well Corp. | USD | 7.53 | -0.63 | -7.72 | 7.38 | 7.66 | |||
AMERICAS GOLD AND SILVER O. | - | - | |||||||
AMERICAS GOLD AND SILVER O. | USD | 0.62 | -0.02 | -2.51 | 0.61 | 0.62 | 0.60 | 0.64 | |
AmeriGas Partners LP | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | ||||
AMERIPRISE FINANCIAL INC | USD | 471.21 | -0.44 | -0.09 | 471.05 | 471.30 | 456.86 | 471.51 | |
AMERISAFE Ord Shs | USD | 46.85 | -2.99 | -6.00 | 46.60 | 46.80 | 46.27 | 49.76 | |
AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
Ames National Ord Shs | USD | 17.49 | +0.44 | +2.58 | 17.32 | 17.47 | 16.80 | 17.83 | |
AMESITE OPERATING ORD | USD | 2.17 | -0.01 | -0.46 | 2.13 | 2.18 | 2.09 | 2.18 | |
AMN HEALTHCARE ORD | - | - | |||||||
AMN HEALTHCARE ORD | USD | - | - | ||||||
Amphenol Ord Shs Class A | USD | 77.05 | +0.37 | +0.48 | 77.04 | 77.06 | 74.31 | 77.17 | |
Amplitude Inc. | USD | 9.22 | -0.05 | -0.49 | 9.21 | 9.22 | 8.81 | 9.23 | |
Amprius Technologies Ord S. | USD | 2.15 | -0.07 | -3.15 | 2.15 | 2.16 | 2.10 | 2.21 | |
AMTD Digital 5 American De. | USD | 14.94 | -8.00 | -34.89 | 14.85 | 14.94 | |||
AMTD Digital 5 American De. | - | - | |||||||
Amtech Systems Ord Shs | USD | 3.47 | -0.02 | -0.43 | 3.45 | 3.53 | 3.38 | 3.50 | |
ANGLOGOLD ORD | USD | 42.13 | +1.45 | +3.56 | 42.13 | 42.14 | 40.81 | 42.32 | |
ANGLOGOLD ORD | - | - | |||||||
ANGLOGOLD ORD | USD | 17.11 | +1.16 | +7.24 | 17.10 | 17.11 | |||
ANHEUSER BUSCH ADR REP 1 O. | USD | 65.80 | +0.84 | +1.29 | 65.79 | 65.81 | 64.68 | 65.90 | |
ANI Pharmaceuticals Ord Sh. | USD | 70.82 | +0.06 | +0.08 | 70.81 | 70.90 | 69.29 | 71.16 | |
Annaly Capital Management . | USD | 19.59 | -0.03 | -0.15 | 19.58 | 19.59 | 19.06 | 19.63 | |
Annovis Bio Ord Shs | USD | 1.50 | +0.03 | +2.04 | 1.48 | 1.50 | 1.36 | 1.52 | |
Antero Midstream Ord Shs | USD | 16.52 | -0.41 | -2.39 | 16.51 | 16.52 | 16.24 | 16.81 | |
Antero Resources Aktie | USD | 42.88 | -1.86 | -4.16 | - | - | |||
Aon Ord Shs Class A | USD | 355.03 | +5.13 | +1.47 | 354.89 | 355.05 | 345.90 | 355.68 | |
APACHE ORD | 17.73 | +1.66 | +10.33 | 17.72 | 17.74 | ||||
Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
APARTMENT INVST MGT CL A R. | USD | 7.93 | +0.12 | +1.47 | 7.92 | 7.93 | 7.71 | 7.97 | |
Apellis Pharmaceuticals In. | USD | 19.19 | +0.98 | +5.38 | 19.18 | 19.19 | 17.76 | 19.20 | |
APOLLO COMMERCIAL REAL EST. | USD | 9.37 | -0.15 | -1.58 | 9.36 | 9.37 | 9.22 | 9.45 | |
Apollo Global Management O. | USD | 64.68 | +2.18 | +3.49 | 64.68 | 64.69 | |||
Apollo Strategic Growth Ca. | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | ||||
AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
Appian Ord Shs Class A | USD | 31.08 | +0.03 | +0.10 | 31.06 | 31.10 | 30.05 | 31.12 | |
Apple Hospitality REIT Ord. | USD | 11.77 | -0.01 | -0.04 | 11.76 | 11.77 | 11.54 | 11.80 | |
AppLovin Ord Shs Class A | USD | 269.25 | -19.63 | -6.80 | 269.21 | 269.25 | 246.00 | 273.80 | |
Aptiv Ord Shs | USD | 56.94 | -0.71 | -1.23 | 56.93 | 56.96 | 55.90 | 57.23 | |
APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
Aqua America Inc. | 51.94 | - | - | 51.92 | 51.95 | ||||
Aquestive Therapeutics Inc. | USD | 2.93 | +0.10 | +3.35 | 2.93 | 2.94 | 2.77 | 2.96 | |
Arbe Robotics Ord Shs | USD | 1.33 | -0.03 | -2.21 | 1.32 | 1.33 | 1.26 | 1.33 | |
ARBOR REALTY REIT | USD | 11.53 | -0.05 | -0.43 | 11.53 | 11.54 | 11.20 | 11.58 | |
ARBUTUS BIOPHARMA ORD | USD | 3.56 | +0.15 | +4.25 | 3.55 | 3.56 | 3.36 | 3.62 | |
ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | 5.84 | 5.85 | |
ARCBEST ORD | USD | 58.57 | +1.84 | +3.24 | 58.57 | 58.59 | 55.19 | 58.59 | |
ARCELORMITTAL NY SHS/1 ON | - | - | |||||||
ARCELORMITTAL NY SHS/1 ON | USD | 29.68 | -0.51 | -1.69 | 29.67 | 29.68 | 28.01 | 29.73 | |
Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
Archer Aviation Inc. | USD | 8.34 | -0.66 | -7.29 | 8.33 | 8.34 | 8.14 | 8.66 | |
Archer Daniels Midland Akt. | USD | 47.79 | +0.01 | +0.01 | 47.78 | 47.79 | 47.15 | 47.89 | |
Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
Arcturus Therapeutics Ltd | USD | 12.81 | -0.01 | -0.08 | 12.81 | 12.82 | 12.38 | 12.87 | |
Arcus Biosciences Ord Shs | USD | 8.75 | +0.62 | +7.63 | 8.75 | 8.76 | 7.86 | 8.76 | |
Ares Commercial Real Estat. | USD | 4.07 | +0.05 | +1.24 | 4.07 | 4.08 | 3.86 | 4.09 | |
ARGAN ORD | USD | 153.49 | +0.08 | +0.05 | 153.37 | 153.61 | 142.97 | 154.09 | |
Argo Blockchain PLC | USD | 0.37 | -0.08 | -17.98 | 0.37 | 0.38 | 0.35 | 0.42 | |
Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
Aris Water Solutions Ord S. | USD | 25.01 | -0.82 | -3.17 | 25.00 | 25.02 | 24.30 | 25.20 | |
ARISTA NETWORKS INC. | USD | 82.32 | +1.59 | +1.96 | 82.31 | 82.33 | 78.85 | 82.56 | |
Arlo Technologies Ord Shs | USD | 9.84 | -0.10 | -0.96 | 9.83 | 9.85 | 9.43 | 9.88 | |
Arm Holdings American Depo. | USD | 114.04 | +2.39 | +2.14 | 114.01 | 114.04 | 107.54 | 114.23 | |
ARMOUR Residential REIT Ak. | - | - | |||||||
ARMOUR Residential REIT Or. | USD | 16.48 | -0.17 | -1.02 | 16.48 | 16.49 | 16.27 | 16.60 | |
ARROW ELECTRONICS ORD SHS | - | - | |||||||
ARROW ELECTRONICS ORD SHS | USD | 111.34 | -0.04 | -0.04 | 111.29 | 111.40 | 107.55 | 111.47 | |
Artesian Resources Ord Shs. | USD | 35.97 | +1.06 | +3.04 | 35.52 | 35.78 | 34.16 | 35.99 | |
Artesian Resources Ord Shs. | - | - | |||||||
ARTHUR J GALLAGHER ORD | USD | 320.32 | +3.18 | +1.00 | 320.22 | 320.35 | 312.26 | 320.61 | |
Artisan Partners Asset Man. | - | - | |||||||
Artisan Partners Asset Man. | USD | 36.98 | -0.58 | -1.54 | 36.98 | 37.01 | 35.61 | 37.74 | |
Asana Inc | USD | 16.15 | +0.07 | +0.44 | 16.14 | 16.16 | 15.43 | 16.16 | |
ASE Industrial Holdings Co. | - | - | |||||||
ASE Industrial Holdings Co. | USD | 8.72 | +0.02 | +0.17 | 8.71 | 8.72 | 8.46 | 8.72 | |
Asensus Surgical Ord Shs | - | - | |||||||
Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | 0.35 | 0.35 | |
Ashford Hospitality Trust . | USD | 5.99 | -0.12 | -1.93 | 5.88 | 6.00 | 5.93 | 6.15 | |
Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
Aspen Aerogels Ord Shs | USD | 5.41 | +0.01 | +0.09 | 5.40 | 5.41 | 5.18 | 5.46 | |
Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | 0.08 | 0.09 | |
Assertio Holdings Inc. | USD | 0.65 | -0.01 | -1.43 | 0.65 | 0.65 | 0.64 | 0.67 | |
ASSURANT ORD | 156.42 | +1.83 | +1.18 | 156.41 | 156.52 | ||||
ASTRAZENECA | USD | 71.81 | +0.10 | +0.13 | 71.80 | 71.81 | 71.30 | 72.57 | |
Astria Therapeutics Ord Sh. | USD | 5.15 | +0.03 | +0.59 | 5.15 | 5.17 | 5.01 | 5.27 | |
ASTROTECH ORD | USD | 5.77 | -0.18 | -3.03 | 5.82 | 6.04 | 5.77 | 6.00 | |
At Home Group Inc. | USD | - | - | ||||||
AT&T Inc. | USD | 27.70 | +0.40 | +1.45 | 27.69 | 27.70 | 27.32 | 27.89 | |
Atea Pharmaceuticals Ord S. | USD | 2.98 | +0.03 | +0.85 | 2.97 | 2.98 | 2.83 | 2.99 | |
Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
Aterian Inc. | USD | 1.98 | - | - | 1.95 | 1.98 | 1.86 | 2.00 | |
ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | 1.68 | 2.50 | |
Atkore Ord Shs | - | - | |||||||
Atkore Ord Shs | USD | 63.87 | +0.13 | +0.20 | 63.67 | 63.91 | 61.53 | 64.13 | |
Atlanta Braves Holdings Or. | USD | 39.92 | -0.04 | -0.10 | 39.87 | 39.92 | 39.20 | 40.00 | |
Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | 21.98 | 22.00 | |
Atlanticus Holdings Ord Sh. | USD | 54.84 | +0.75 | +1.39 | 54.73 | 55.05 | 51.71 | 55.50 | |
Atlas Crest Investment Ord. | USD | - | - | ||||||
Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
Atlas Ord Shs | - | - | |||||||
Atlassian Ord Shs Class A | USD | 228.46 | -0.03 | -0.01 | 228.41 | 228.54 | 220.01 | 228.65 | |
ATMOS ENERGY ORD | USD | 160.62 | +0.93 | +0.58 | 160.60 | 160.70 | 156.63 | 161.05 | |
Atomera Ord Shs | USD | 4.40 | +0.21 | +4.89 | 4.39 | 4.40 | 3.96 | 4.40 | |
Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
Aurora Cannabis Inc. | USD | 4.63 | -0.02 | -0.32 | 4.62 | 4.63 | 4.43 | 4.86 | |
Autohome Inc. | USD | 27.23 | -0.06 | -0.22 | 27.21 | 27.26 | 26.94 | 27.46 | |
AUTOZONE ORD | USD | 3 766.26 | +61.31 | +1.65 | 3 762.21 | 3 769.09 | 3 662.73 | 3 774.54 | |
AVADEL PHARMACEUTICALS ORD | USD | 8.92 | +0.31 | +3.54 | 8.91 | 8.92 | 8.51 | 8.96 | |
Avalo Therapeutics Ord Shs | USD | 5.02 | +0.02 | +0.30 | 4.98 | 5.05 | 4.92 | 5.47 | |
AVALONBAY COMMUNITIES REIT | USD | 210.05 | +2.87 | +1.39 | 209.98 | 210.15 | 204.19 | 210.77 | |
Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | 35.65 | 36.18 | |
Avantor Ord Shs | USD | 13.02 | +0.33 | +2.60 | 13.01 | 13.02 | 12.60 | 13.03 | |
Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
Avaya Holdings Corp. | - | - | |||||||
Avepoint Inc. | USD | 16.36 | -0.08 | -0.49 | 16.36 | 16.37 | 15.85 | 16.37 | |
Avery Dennison Ord Shs | 214.63 | +3.22 | +1.52 | 214.48 | 214.65 | ||||
Aviat Networks Inc. | USD | 17.57 | -0.56 | -3.09 | 17.55 | 17.65 | 17.32 | 17.95 | |
Avient Ord Shs | USD | 33.29 | -0.19 | -0.57 | 33.25 | 33.28 | 32.34 | 33.45 | |
Avient Ord Shs | - | - | |||||||
AVINO SILVER AND GOLD MINE. | USD | 2.18 | +0.03 | +1.40 | 2.18 | 2.19 | 2.11 | 2.22 | |
Avis Budget Group Ord Shs | USD | 92.37 | +0.61 | +0.66 | 92.38 | 92.42 | 87.06 | 92.52 | |
Avista Ord Shs | - | - | |||||||
Avista Ord Shs | USD | 41.49 | -0.07 | -0.17 | 41.49 | 41.51 | 40.95 | 41.60 | |
AVON PRODUCTS ORD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | ||||
AVX Ord Shs | USD | 15.60 | +0.30 | +1.96 | 15.59 | 15.60 | |||
Axalta Coating Systems Ord. | 32.19 | -0.44 | -1.35 | 32.19 | 32.20 | ||||
Axcelis Technologies Ord S. | USD | 49.04 | +1.17 | +2.44 | 49.00 | 49.05 | 46.52 | 49.04 | |
Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
Axon Enterprise Inc | USD | 613.70 | +2.57 | +0.42 | 613.50 | 614.00 | 585.49 | 614.75 | |
AXOS FINANCIAL ORD | - | - | |||||||
AXOS FINANCIAL ORD | USD | 63.53 | -0.41 | -0.64 | 63.52 | 63.63 | 61.96 | 63.65 | |
Axsome Therapeutics Ord Sh. | USD | 112.53 | +2.62 | +2.38 | 112.50 | 112.55 | 109.74 | 113.00 | |
AXT Ord Shs | USD | 1.40 | +0.05 | +3.33 | 1.39 | 1.40 | 1.26 | 1.41 | |
Azul SA | USD | 0.74 | -0.10 | -11.32 | 0.73 | 0.75 | 0.74 | 0.91 | |
Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
B Riley Financial Ord Shs | USD | 2.93 | +0.03 | +0.86 | 2.92 | 2.93 | 2.80 | 2.98 | |
B Riley Financial Ord Shs | - | - | |||||||
B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
B&G Foods Inc. | USD | 6.91 | +0.04 | +0.51 | 6.90 | 6.91 | 6.81 | 7.05 | |
B2GOLD ORD | USD | 3.12 | +0.02 | +0.64 | 3.11 | 3.12 | 3.06 | 3.18 | |
Babylon Holdings Ord Shs C. | - | - | |||||||
Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
Baker Hughes Co. | USD | 35.48 | -0.45 | -1.24 | 35.47 | 35.48 | 34.57 | 35.53 | |
Bakkt Holdings Inc | USD | 9.34 | -0.20 | -2.05 | 9.17 | 9.44 | 8.71 | 9.38 | |
Bakkt Holdings Ord Shs Cla. | - | - | |||||||
BALL ORD | USD | - | - | ||||||
Banc of California Inc. | USD | 13.49 | -0.06 | -0.41 | 13.48 | 13.49 | 13.19 | 13.62 | |
BancFirst Ord Shs | - | - | |||||||
BancFirst Ord Shs | USD | 117.84 | -1.47 | -1.23 | 117.65 | 117.95 | 116.30 | 118.27 | |
Banco BBVA Argentina ADR | USD | 20.17 | -0.65 | -3.12 | 20.12 | 20.19 | 19.91 | 20.73 | |
BANCO BILBAO VIZCAYA ARGEN. | USD | 13.68 | -0.36 | -2.56 | 13.68 | 13.69 | 13.47 | 13.72 | |
Banco Bradesco | USD | 2.46 | +0.03 | +1.03 | 2.45 | 2.46 | 2.39 | 2.46 | |
Banco Macro ADR Representi. | USD | 88.25 | -2.21 | -2.44 | 87.50 | 88.35 | 86.95 | 90.15 | |
BANCO SANTANDER BRASIL ADR. | USD | 5.25 | +0.10 | +1.94 | 5.24 | 5.25 | 5.00 | 5.26 | |
BANCO SANTANDER CENTRAL HI. | USD | 7.00 | -0.29 | -3.92 | 6.99 | 7.00 | 6.82 | 7.01 | |
Bancorp Ord Shs | USD | 48.47 | -0.28 | -0.57 | 48.42 | 48.47 | 46.78 | 48.61 | |
Bancorp Ord Shs | - | - | |||||||
Bandwidth Inc. | USD | 12.41 | -0.48 | -3.72 | 12.40 | 12.41 | 12.28 | 12.66 | |
Bank Amer DS Repstg 1 1000. | USD | 17.32 | -0.07 | -0.40 | 17.21 | 17.33 | 17.26 | 17.38 | |
Bank of America | USD | 39.87 | -0.12 | -0.30 | 39.87 | 39.88 | 38.82 | 40.00 | |
Bank of Hawaii Ord Shs | - | - | |||||||
Bank of Hawaii Ord Shs | USD | 66.14 | -0.65 | -0.97 | 66.14 | 66.20 | 65.28 | 66.63 | |
BANK OF MONTREAL ORD | USD | 95.51 | +0.27 | +0.28 | 95.47 | 95.52 | 93.77 | 95.86 | |
Bank of Nova Scotia | USD | 49.98 | +0.47 | +0.94 | 49.97 | 49.98 | 49.06 | 50.09 | |
Bank of NT Butterfield & S. | USD | 40.23 | -0.23 | -0.57 | 40.21 | 40.27 | 39.74 | 40.56 | |
Bank OZK 4 625 Non Cumulat. | USD | 17.00 | +0.10 | +0.59 | 16.90 | 17.09 | 16.80 | 17.07 | |
Bank Ozk Ord Shs | USD | 42.62 | -0.32 | -0.75 | 42.61 | 42.63 | 41.69 | 42.83 | |
Baozun ADR Representing Or. | USD | 2.62 | +0.07 | +2.55 | 2.61 | 2.62 | 2.45 | 2.63 | |
BARCLAYS ADR REP 4 ORD | USD | 16.06 | -0.08 | -0.46 | 16.05 | 16.06 | 15.52 | 16.12 | |
BARK Ord Shs | USD | 1.13 | -0.04 | -3.42 | 1.12 | 1.13 | 1.12 | 1.16 | |
BARRICK GOLD ORD | USD | 19.03 | +0.13 | +0.69 | 19.03 | 19.04 | 18.76 | 19.08 | |
BARRICK GOLD ORD | 13.54 | - | - | 13.52 | 13.53 | ||||
Bath And Body Works Ord Sh. | USD | 30.48 | -0.35 | -1.14 | 30.47 | 30.49 | 29.30 | 30.56 | |
Bausch Health Companies Or. | USD | 5.29 | -0.23 | -4.08 | 5.28 | 5.29 | 5.12 | 5.40 | |
Bausch Lomb Ord Shs | USD | 11.56 | -2.16 | -15.74 | 11.54 | 11.56 | 10.45 | 12.00 | |
BAXTER INTL ORD | 85.32 | -1.67 | -1.92 | 85.31 | 85.33 | ||||
BAYTEX ENERGY ORD | - | - | |||||||
BCE Ord Shs | USD | 22.22 | +0.30 | +1.35 | 22.21 | 22.22 | 21.67 | 22.26 | |
Beauty Health Company Clas. | USD | 0.99 | -0.01 | -0.71 | 0.99 | 0.99 | 0.94 | 1.00 | |
Beazer Homes USA Inc. | USD | 19.55 | +0.20 | +1.03 | 19.55 | 19.58 | 18.65 | 19.61 | |
BECTON DICKINSN | USD | 207.12 | +0.68 | +0.33 | 206.99 | 207.11 | 203.51 | 207.32 | |
Berkshire Hathaway Inc. B | USD | 533.55 | -1.03 | -0.19 | 533.54 | 533.82 | 524.00 | 535.72 | |
BERKSHIRE HATHWAY CL A ORD | USD | 800 974.94 | -365.06 | -0.05 | - | - | 786 414.25 | 803 134.01 | |
Berry Global Group Inc. | - | - | |||||||
Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | 66.62 | 70.07 | |
BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
BEST BUY ORD | USD | 66.70 | +0.02 | +0.02 | 66.69 | 66.70 | 64.63 | 66.72 | |
Beyond Air Ord Shs | - | - | |||||||
Beyond Air Ord Shs | USD | 0.20 | -0.01 | -2.88 | 0.19 | 0.20 | 0.19 | 0.20 | |
BGC Group Ord Shs Class A | USD | 9.06 | -0.12 | -1.25 | 9.05 | 9.06 | 8.85 | 9.09 | |
BHP Billiton Limited | USD | 47.50 | -1.10 | -2.26 | 47.50 | 47.51 | 46.75 | 47.62 | |
BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
BigBear.ai Holdings Inc. | USD | 3.41 | -0.17 | -4.75 | 3.41 | 3.42 | 3.23 | 3.45 | |
Bill com Holdings Ord Shs | USD | 45.59 | -0.80 | -1.71 | 45.57 | 45.61 | 44.67 | 45.64 | |
Bio Rad Laboratories Inc. | USD | 243.57 | +1.25 | +0.52 | 243.44 | 244.05 | 237.97 | 244.24 | |
bioAffinity Technologies O. | - | - | |||||||
bioAffinity Technologies O. | USD | 0.47 | +0.02 | +3.56 | 0.46 | 0.47 | 0.44 | 0.47 | |
BIOHAVEN ORD | USD | 22.08 | +0.20 | +0.91 | 22.07 | 22.09 | 20.75 | 22.54 | |
BioLife Solutions Ord Shs | USD | 24.11 | -0.60 | -2.43 | 24.09 | 24.13 | 23.24 | 24.38 | |
BIOTRICITY ORD | USD | 0.92 | -0.08 | -8.28 | 0.94 | 0.95 | |||
BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
Birkenstock Holding Ord Sh. | USD | 51.46 | +0.53 | +1.04 | 51.45 | 51.47 | 49.90 | 51.50 | |
Black Hills Corp. | USD | 60.87 | -0.29 | -0.47 | 60.83 | 60.87 | 59.81 | 61.16 | |
Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
Black Stone Minerals LP | USD | 15.92 | +0.22 | +1.40 | 15.86 | 15.92 | |||
BLACKBERRY ORD | USD | 3.40 | -0.01 | -0.15 | 3.39 | 3.40 | 3.27 | 3.40 | |
BlackRock Ord Shs | USD | 914.67 | -5.85 | -0.64 | 914.13 | 914.81 | 893.94 | 915.83 | |
BlackRock TCP Capital Ord . | - | - | |||||||
BlackRock TCP Capital Ord . | USD | 6.85 | -0.14 | -1.93 | 6.84 | 6.85 | 6.72 | 6.93 | |
BLACKSKY TECHNOLOGY CL A O. | USD | 8.35 | -0.28 | -3.24 | 8.34 | 8.36 | 7.86 | 8.39 | |
Blackstone Group Ord Shs C. | USD | 131.76 | -1.79 | -1.34 | 131.73 | 131.79 | 126.89 | 132.07 | |
Blackstone Mortgage Trust . | USD | 19.05 | +0.09 | +0.45 | 19.04 | 19.05 | 18.37 | 19.17 | |
Blade Air Mobility Ord Shs. | USD | 2.66 | -0.05 | -1.67 | 2.65 | 2.66 | 2.57 | 2.67 | |
Blend Labs Ord Shs Class A | USD | 3.34 | -0.03 | -0.74 | 3.33 | 3.34 | 3.22 | 3.35 | |
Block Inc | USD | 58.48 | -1.08 | -1.81 | 58.47 | 58.50 | 56.41 | 58.70 | |
Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
Bloom Energy Corp. | USD | 18.30 | -0.61 | -3.23 | 18.30 | 18.31 | 17.66 | 18.51 | |
Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
Blue Owl Capital Ord Shs C. | USD | 18.51 | -0.09 | -0.50 | 18.50 | 18.51 | 17.87 | 18.57 | |
Blueprint Medicines Ord Sh. | USD | 89.50 | +1.02 | +1.15 | 89.50 | 89.53 | 87.03 | 89.99 | |
BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
BM Technologies Ord Shs Cl. | - | - | |||||||
Boeing Co. | USD | 183.19 | +1.19 | +0.65 | 183.18 | 183.20 | 177.65 | 183.79 | |
Boise Cascade Ord Shs | USD | 93.13 | -1.38 | -1.46 | 93.04 | 93.15 | 90.96 | 93.49 | |
Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
Bone Biologics Ord Shs | USD | 0.79 | +0.27 | +50.32 | 0.79 | 0.80 | |||
Boot Barn Holdings Ord Shs | - | - | |||||||
Boot Barn Holdings Ord Shs | USD | 104.35 | -0.07 | -0.06 | 104.26 | 104.35 | 99.96 | 104.96 | |
BORGWARNER INC (BWA) | USD | 28.37 | -0.49 | -1.68 | 28.36 | 28.37 | 28.07 | 28.42 | |
Borr Drilling Ltd. | USD | 1.70 | -0.12 | -6.35 | 1.69 | 1.70 | 1.68 | 1.81 | |
Boston Beer Company Inc. | USD | 245.57 | -0.96 | -0.39 | 245.14 | 245.79 | 240.52 | 249.35 | |
Boston Omaha Ord Shs Class. | USD | 15.57 | -0.07 | -0.45 | 15.53 | 15.59 | 15.35 | 15.67 | |
BOSTON PPTY STK | USD | 63.74 | -1.38 | -2.12 | 63.70 | 63.77 | 60.80 | 64.21 | |
BOSTON SCIENTIFIC DL-01 | USD | 102.88 | +0.14 | +0.14 | 102.88 | 102.90 | 101.46 | 103.12 | |
BOX CL A ORD | USD | 28.28 | -0.98 | -3.35 | 28.22 | 28.29 | |||
Boxlight Ord Shs Class A | USD | 1.66 | +0.06 | +3.44 | 1.63 | 1.69 | 1.56 | 1.69 | |
BOYD GAMING ORD | USD | 69.24 | +0.01 | +0.01 | 69.23 | 69.25 | 67.67 | 69.47 | |
BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
BP Plc | USD | 27.49 | -0.59 | -2.08 | 27.48 | 27.49 | 27.21 | 28.14 | |
BP PRUDHOE BAY ROYALTY UNT | USD | 0.55 | +0.01 | +1.72 | 0.53 | 0.56 | 0.53 | 0.56 | |
Braemar Hotels & Resorts I. | USD | 1.88 | -0.03 | -1.32 | 1.87 | 1.88 | 1.85 | 1.90 | |
Brainstorm Cell Therapeuti. | USD | 1.31 | +0.21 | +19.35 | 1.30 | 1.31 | 1.06 | 1.40 | |
Brandywine Realty Trust RE. | USD | 3.96 | -0.04 | -0.88 | 3.95 | 3.96 | 3.88 | 3.98 | |
Brandywine Realty Trust RE. | - | - | |||||||
Brasilagro - Cia Bras de P. | USD | 3.74 | -0.04 | -1.06 | 3.74 | 3.85 | 3.73 | 3.80 | |
Brasilagro - Cia Bras de P. | - | - | |||||||
BRASKEM ADR REP 2 CL A PRF | USD | 3.71 | -0.23 | -5.84 | 3.71 | 3.72 | 3.69 | 3.82 | |
Braze. Inc. | USD | 31.15 | -0.40 | -1.25 | 31.12 | 31.18 | 30.24 | 31.29 | |
Brenmiller Energy Ord Shs | USD | 1.20 | -0.01 | -0.84 | 1.19 | 1.20 | 1.19 | 1.22 | |
Briacell Therapeutics Ord . | - | - | |||||||
Briacell Therapeutics Ord . | USD | 1.16 | -0.04 | -2.94 | 1.15 | 1.16 | |||
Bridge Investment Group Ho. | USD | 9.60 | -0.12 | -1.18 | 9.58 | 9.61 | 9.32 | 9.61 | |
Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
BrightSpire Capital Ord Sh. | USD | 5.01 | -0.04 | -0.79 | 5.01 | 5.02 | 4.82 | 5.06 | |
Brinker International Inc. | - | - | |||||||
Brinker International Inc. | USD | 134.31 | -2.59 | -1.89 | 134.25 | 134.31 | 130.76 | 137.21 | |
Bristol-Myers Squibb Co. | USD | 50.16 | +0.94 | +1.91 | 50.15 | 50.16 | 49.17 | 50.35 | |
BRITISH AMERICAN TOBACCO A. | USD | 43.62 | +0.76 | +1.76 | 43.61 | 43.62 | 43.30 | 43.86 | |
Brixmor Property Group REI. | USD | 24.92 | +0.01 | +0.02 | 24.91 | 24.92 | 24.37 | 24.94 | |
Brixmor Property Group REI. | - | - | |||||||
Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
Broadridge Financial Solut. | USD | 242.63 | +2.95 | +1.23 | 242.47 | 242.67 | 235.38 | 242.78 | |
Brookfield Asset Managemen. | USD | 53.34 | -0.48 | -0.89 | 53.33 | 53.35 | 52.27 | 53.46 | |
Brookfield Infrastructure . | USD | 37.44 | +0.80 | +2.18 | 37.42 | 37.46 | 35.50 | 37.55 | |
Brookfield Infrastructure . | - | - | |||||||
Brookfield Infrastructure . | USD | 41.08 | +0.53 | +1.31 | 41.01 | 41.09 | |||
Brookfield Ord Shs Class A | - | - | |||||||
Brookfield Ord Shs Class A | USD | 53.77 | +0.12 | +0.22 | 53.76 | 53.78 | 52.34 | 53.95 | |
Brookfield Renewable Corp | USD | 28.45 | -0.36 | -1.23 | 28.44 | 28.45 | 27.92 | 28.73 | |
Brookfield Renewable Partn. | USD | 38.15 | -0.20 | -0.52 | 38.11 | 38.17 | |||
Brooklyn ImmunoTherapeutic. | USD | 0.21 | - | +0.05 | - | - | |||
Brooks Automation Ord Shs | USD | - | - | ||||||
Brown & Brown | - | - | |||||||
Brown & Brown | USD | 110.58 | +2.59 | +2.40 | 110.56 | 110.59 | 106.37 | 110.63 | |
BROWN FORMAN CL B ORD | USD | 34.84 | +0.50 | +1.44 | 34.83 | 34.84 | 34.17 | 34.85 | |
BROWN FORMAN CL B ORD | - | - | |||||||
BTCS Ord Shs | USD | 1.75 | -0.04 | -2.23 | 1.74 | 1.76 | 1.65 | 1.76 | |
BUENAVENTURA ADR REP 1 ORD. | USD | 14.09 | -0.09 | -0.63 | 14.08 | 14.12 | 13.81 | 14.15 | |
Build A Bear Workshop Ord . | USD | 35.22 | +0.31 | +0.87 | 35.20 | 35.30 | 33.68 | 35.35 | |
Builders FirstSource Ord S. | USD | 119.22 | -1.02 | -0.85 | 119.15 | 119.28 | 117.02 | 119.65 | |
Bunge Global Ord Shs | USD | 78.70 | -1.56 | -1.94 | 78.68 | 78.71 | 78.03 | 80.57 | |
BURNING ROCK BIOTECH ADS R. | USD | 2.92 | +0.04 | +1.38 | 2.91 | 2.95 | 2.90 | 3.17 | |
BURNING ROCK BIOTECH ADS R. | USD | 6.22 | -0.38 | -6.09 | 6.15 | 6.65 | |||
Butterfly Network Ord Shs . | USD | 2.33 | -0.08 | -3.13 | 2.32 | 2.33 | 2.23 | 2.36 | |
BWX Technologies Ord Shs | - | - | |||||||
BWX Technologies Ord Shs | USD | 109.12 | -0.13 | -0.11 | 109.08 | 109.15 | 106.15 | 109.38 | |
C3 ai Ord Shs Class A | USD | 22.00 | -0.51 | -2.27 | 22.00 | 22.01 | 21.48 | 22.06 | |
C4 Therapeutics Ord Shs | USD | 1.63 | +0.05 | +2.85 | 1.62 | 1.63 | 1.48 | 1.65 | |
Cadre Holdings Ord Shs | USD | 26.71 | +0.22 | +0.83 | 26.70 | 26.79 | |||
CAE Ord Shs | USD | 25.02 | +0.58 | +2.37 | 25.01 | 25.02 | 24.10 | 25.06 | |
Caesars Entertainment Ord . | USD | 27.10 | -0.89 | -3.18 | 27.10 | 27.11 | 26.72 | 28.73 | |
CalciMedica Ord Shs | USD | 1.56 | +0.02 | +1.32 | 1.57 | 1.62 | 1.53 | 1.59 | |
California Water Service G. | USD | 50.64 | +0.17 | +0.34 | 50.61 | 50.66 | 49.83 | 51.02 | |
California Water Service G. | - | - | |||||||
CALIX NETWORKS ORD | - | - | |||||||
CALIX NETWORKS ORD | USD | 40.90 | +0.22 | +0.53 | 40.88 | 40.92 | 39.87 | 41.05 | |
Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | 0.10 | 0.11 | |
Camden Property Trust | USD | 113.83 | +0.83 | +0.74 | 113.80 | 113.87 | 111.36 | 114.25 | |
CAMECO CORP. | USD | 45.20 | -0.23 | -0.50 | 45.18 | 45.20 | 43.85 | 45.43 | |
CAMECO CORP. | 10.00 | - | - | 9.73 | 9.81 | ||||
CAMECO CORP. | 2.22 | +0.04 | +1.83 | 2.21 | 2.22 | ||||
Campbell Soup Ord Shs | USD | 36.47 | +0.43 | +1.19 | 36.47 | 36.48 | 35.79 | 36.65 | |
Camping World Holdings Ord. | USD | 12.09 | -1.99 | -14.13 | 12.08 | 12.09 | 11.32 | 12.96 | |
CAMTEK ORD | USD | 65.30 | +0.30 | +0.46 | 65.06 | 65.32 | 62.60 | 65.32 | |
Canaan Inc. | USD | 0.70 | -0.08 | -10.24 | 0.70 | 0.70 | 0.70 | 0.76 | |
Canadian Imperial Bank of . | - | - | |||||||
Canadian Imperial Bank of . | USD | 62.98 | +0.47 | +0.74 | 62.96 | 62.98 | 61.67 | 63.17 | |
Canadian National Railway . | USD | 96.83 | +0.40 | +0.41 | 96.81 | 96.85 | 94.86 | 96.85 | |
Canadian Pacific Kansas Ci. | USD | 72.51 | +0.43 | +0.60 | 72.51 | 72.52 | 71.10 | 72.56 | |
Cango American Depositary . | USD | 4.03 | -0.05 | -1.23 | 4.03 | 4.05 | 3.91 | 4.06 | |
Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
Cano Health Ord Shs Class . | - | - | |||||||
CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
Canopy Growth Ord Shs | 24.43 | +0.62 | +2.60 | 24.40 | 24.42 | ||||
CAPITAL ONE FINANCIAL | USD | 180.24 | -2.84 | -1.55 | 180.17 | 180.25 | 174.72 | 180.81 | |
Capri Holdings Ord Shs | USD | 15.03 | +0.01 | +0.03 | 15.02 | 15.04 | 14.09 | 15.05 | |
Cardiff Oncology Ord Shs | USD | 2.74 | -0.05 | -1.62 | 2.73 | 2.74 | 2.69 | 2.79 | |
CARDINAL HEALTH ORD | USD | 141.17 | +1.33 | +0.95 | 141.17 | 141.22 | 138.59 | 141.73 | |
Caredx Ord Shs | USD | 16.89 | -1.24 | -6.84 | 16.88 | 16.89 | 16.83 | 17.99 | |
CareTrust Reit Ord Shs | - | - | |||||||
CareTrust Reit Ord Shs | USD | 29.28 | +0.49 | +1.70 | 29.28 | 29.29 | 28.73 | 29.45 | |
Caribou Biosciences Ord Sh. | USD | 0.85 | - | -0.42 | 0.85 | 0.86 | 0.80 | 0.86 | |
Carisma Therapeutics Ord S. | USD | 0.20 | - | -0.59 | 0.20 | 0.21 | 0.19 | 0.21 | |
Carlisle Companies Ord Shs | 194.36 | +2.81 | +1.47 | 194.25 | 194.38 | ||||
CarLotz Ord Shs Class A | - | - | |||||||
CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
CarMax Inc. | USD | 64.66 | -0.20 | -0.31 | 64.65 | 64.66 | 62.18 | 64.74 | |
Carnival Corp. | USD | 18.33 | -0.39 | -2.06 | 18.32 | 18.33 | 17.33 | 18.35 | |
Carnival Plc | - | - | |||||||
Carnival Plc | USD | 16.64 | -0.37 | -2.15 | 16.63 | 16.64 | 15.83 | 16.66 | |
CarParts com Ord Shs | USD | 0.93 | -0.03 | -3.31 | 0.92 | 0.94 | 0.90 | 0.96 | |
Carrier Global Ord Shs | USD | 62.49 | +1.67 | +2.74 | 62.48 | 62.49 | 60.08 | 62.67 | |
Carters Ord Shs | USD | 32.99 | -0.91 | -2.68 | 32.97 | 33.00 | 32.09 | 33.47 | |
Cartesian Therapeutics Ord. | USD | 12.13 | +0.23 | +1.93 | 12.08 | 12.18 | 11.18 | 12.20 | |
Carvana Co. | - | - | |||||||
Carvana Co. | USD | 244.29 | +0.70 | +0.29 | 244.02 | 244.45 | 229.40 | 244.76 | |
Carver Bancorp Ord Shs | USD | 1.35 | -0.01 | -0.72 | 1.34 | 1.38 | 1.33 | 1.35 | |
Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | 0.02 | 0.13 | |
CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | 63.44 | 63.50 | |
Caterpillar Inc. | USD | 309.27 | +1.87 | +0.61 | 309.09 | 309.43 | 302.18 | 316.05 | |
Cava Group Ord Shs | USD | 92.39 | +0.48 | +0.52 | 92.36 | 92.45 | 87.35 | 92.64 | |
Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
CBOE HOLDINGS ORD | 103.21 | +0.59 | +0.57 | 102.98 | 103.38 | ||||
CBRE Group Inc | USD | 122.14 | +0.39 | +0.32 | 122.11 | 122.16 | 118.58 | 122.36 | |
CC Neuberger Principal Hol. | 10.98 | - | - | 10.97 | 10.98 | ||||
CDN NATURAL RESOURCE ORD | USD | 28.70 | -0.62 | -2.11 | 28.70 | 28.71 | 28.12 | 29.11 | |
Celanese Ord Shs | USD | 44.49 | +0.01 | +0.02 | 44.46 | 44.50 | 42.59 | 44.69 | |
Celestica Ord Shs | USD | 85.38 | -1.67 | -1.92 | 85.32 | 85.40 | 81.88 | 85.71 | |
Celldex Therapeutics Inc. | USD | 20.84 | -0.09 | -0.43 | 20.84 | 20.86 | 20.48 | 21.16 | |
Cellectis Ticker CLLS | USD | 1.64 | +0.05 | +3.14 | 1.64 | 1.65 | 1.56 | 1.65 | |
Celsius Holdings Ord Shs | USD | 34.97 | -0.49 | -1.38 | 34.97 | 34.98 | 34.38 | 35.28 | |
CEMEX ADR | USD | 6.16 | +0.07 | +1.15 | 6.16 | 6.17 | 5.88 | 6.18 | |
Cenntro Ord Shs | USD | 0.83 | -0.01 | -1.26 | 0.82 | 0.84 | 0.81 | 0.87 | |
Cenovus Energy Aktie | USD | 11.77 | -0.35 | -2.89 | 11.77 | 11.78 | 11.64 | 12.08 | |
Centene Ord Shs | USD | 59.90 | +0.64 | +1.08 | 59.88 | 59.90 | 58.77 | 60.56 | |
CenterPoint Energy Ord Shs | USD | 38.78 | +0.54 | +1.41 | 38.78 | 38.79 | 37.74 | 38.86 | |
Centerra Gold Ord Shs | - | - | |||||||
Centerra Gold Ord Shs | USD | 6.69 | +0.10 | +1.52 | 6.68 | 6.69 | 6.56 | 6.71 | |
Central Puerto SA | - | - | |||||||
Central Puerto SA | USD | 10.53 | -0.42 | -3.84 | 10.52 | 10.67 | 10.51 | 10.90 | |
CENTRUS ENERGY CL A ORD | USD | 69.80 | -1.16 | -1.63 | 69.48 | 69.80 | 66.55 | 69.84 | |
Century Communities Inc. | - | - | |||||||
Century Communities Inc. | USD | 54.63 | +0.72 | +1.34 | 54.56 | 54.63 | 52.41 | 54.88 | |
CENTURYLINK ORD | 11.00 | - | - | 10.99 | 11.01 | ||||
Ceragon Networks Ltd | USD | 2.18 | -0.02 | -0.68 | 2.17 | 2.18 | 2.14 | 2.19 | |
Cerence Ord Shs | USD | 9.06 | -0.28 | -2.95 | 9.05 | 9.06 | 8.79 | 9.18 | |
CervoMed Ord Shs | USD | 9.11 | -0.27 | -2.88 | 9.10 | 9.18 | 8.90 | 9.60 | |
CF Industries Aktie | USD | 78.42 | -1.37 | -1.72 | 78.41 | 78.45 | 75.92 | 78.66 | |
CGG SPONSORED ADR REP 1 OR. | - | - | |||||||
ChargePoint Holdings Ord S. | USD | 0.63 | -0.03 | -4.52 | 0.62 | 0.63 | 0.61 | 0.63 | |
CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | 0.41 | 0.54 | |
Charles Schwab DS Each Rep. | USD | 19.39 | -0.04 | -0.21 | 19.38 | 19.74 | 19.32 | 19.53 | |
CHARLES SCHWAB ORD | - | - | |||||||
CHARLES SCHWAB ORD | USD | 81.42 | +0.16 | +0.20 | 81.41 | 81.43 | 79.47 | 81.66 | |
CHART INDUSTRIES ORD | - | - | |||||||
CHART INDUSTRIES ORD | USD | 186.26 | -5.51 | -2.87 | 186.26 | 186.59 | |||
CHART INDUSTRIES ORD | USD | 203.44 | +0.49 | +0.24 | 198.33 | 208.74 | |||
Chatham Lodging Trust REIT. | - | - | |||||||
Chatham Lodging Trust REIT. | USD | 6.88 | -0.05 | -0.65 | 6.87 | 6.88 | 6.78 | 6.92 | |
CHEESCAKE FACTORY | USD | 50.45 | +0.80 | +1.61 | 50.46 | 50.47 | 47.23 | 50.57 | |
Chefs Warehouse Ord Shs | USD | 57.05 | +3.77 | +7.08 | 57.05 | 57.11 | 53.20 | 57.51 | |
CHEGG INC. | USD | 0.73 | +0.05 | +7.73 | 0.73 | 0.73 | 0.63 | 0.73 | |
Chemed Corp. | - | - | |||||||
Chemed Corp. | USD | 579.52 | +4.56 | +0.79 | 579.06 | 580.43 | 565.90 | 581.42 | |
CHEMOURS ORD | USD | 12.36 | -0.14 | -1.08 | 12.35 | 12.36 | 11.97 | 12.39 | |
CHENIERE ENERGY ORD | USD | 231.25 | -6.58 | -2.77 | 231.19 | 231.27 | 225.99 | 233.85 | |
CHENIERE ENERGY PARTNERS U. | USD | +54.91 | +100.00 | 52.27 | 57.62 | ||||
CHENIERE ENERGY PARTNERS U. | USD | 56.53 | +0.65 | +1.16 | 55.34 | 58.03 | |||
Cherry Hill Mortgage Inves. | - | - | |||||||
Cherry Hill Mortgage Inves. | USD | 3.01 | +0.05 | +1.69 | 3.01 | 3.05 | 2.90 | 3.04 | |
Chesapeake Energy Corp | USD | 81.47 | -0.78 | -0.95 | - | - | 80.75 | 82.46 | |
CHESAPEAKE ENERGY ORD | - | - | |||||||
Chevron Corp. | USD | 136.07 | -3.23 | -2.32 | 136.06 | 136.08 | 134.14 | 138.41 | |
Chewy Inc. | USD | 37.58 | +0.37 | +0.98 | 37.57 | 37.59 | 36.07 | 37.61 | |
Chicken Soup for the Soul . | USD | 0.11 | -0.01 | -10.21 | - | - | 0.10 | 0.12 | |
Chicos FAS Inc. | - | - | |||||||
Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
CHIJET MOTOR COMPANY ORD | USD | 1.9100 | +0.0800 | +4.04 | 1.7400 | 2.0000 | 1.6700 | 2.0100 | |
Chimera Investment Corp. | USD | 15.00 | -0.11 | -0.70 | 14.99 | 15.00 | |||
Chimera Investment Corp. | - | - | |||||||
CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | 1.87 | 2.00 | |
China Jo Jo Drugstores Inc. | USD | 1.59 | -0.02 | -1.24 | - | - | 1.52 | 1.60 | |
CHINA MOBILE US ISSUE | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | ||||
China Online Education Gro. | USD | 6.78 | +0.67 | +10.97 | 6.45 | 6.75 | |||
China Online Education Gro. | - | - | |||||||
CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
China Recycling Energy Ord. | USD | 0.64 | -0.04 | -5.40 | 0.64 | 0.65 | 0.62 | 0.64 | |
CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
China SXT Pharmaceuticals . | - | - | |||||||
China SXT Pharmaceuticals . | USD | 2.77 | -0.23 | -191.67 | 2.72 | 2.79 | |||
China Yuchai International. | USD | 15.17 | -0.73 | -4.56 | 15.00 | 15.20 | 14.91 | 15.65 | |
Chipotle Mexican Grill Inc. | USD | 50.50 | -0.15 | -0.30 | 50.50 | 50.51 | 49.13 | 50.54 | |
ChoiceOne Financial Servic. | USD | 28.43 | +0.29 | +1.03 | 28.36 | 28.43 | 27.63 | 28.65 | |
Chord Energy Ord Shs | USD | 90.22 | -3.29 | -3.52 | 90.17 | 90.24 | 89.11 | 92.75 | |
Chubb Ord Shs | USD | 285.85 | +0.90 | +0.32 | 285.85 | 286.01 | 279.29 | 286.62 | |
Church And Dwight Ord Shs | USD | 99.39 | +0.38 | +0.38 | 99.38 | 99.42 | 97.70 | 100.04 | |
Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
Cia Siderurgica Nacional | USD | 1.69 | -0.04 | -2.03 | 1.68 | 1.69 | 1.66 | 1.70 | |
Cia Siderurgica Nacional | - | - | |||||||
CIENA CORP. | USD | 67.11 | -0.25 | -0.37 | 67.08 | 67.12 | 64.71 | 67.26 | |
Cigna Corp. | USD | 340.05 | +2.84 | +0.84 | 339.93 | 340.11 | 335.69 | 342.91 | |
Cinemark Holdings Ord Shs | USD | 29.92 | +0.15 | +0.49 | 29.91 | 29.93 | 29.35 | 29.92 | |
Cineverse Corp | USD | 3.00 | +0.02 | +0.67 | 2.96 | 3.00 | 2.91 | 3.10 | |
Cipher Mining Ord Shs | USD | 2.86 | -0.23 | -7.31 | 2.85 | 2.86 | 2.77 | 2.97 | |
Citigroup Inc. | USD | 68.39 | -0.49 | -0.71 | 68.39 | 68.40 | 66.72 | 68.65 | |
Citius Pharmaceuticals Ord. | USD | 0.76 | - | +0.33 | 0.76 | 0.76 | 0.68 | 0.76 | |
Citizens Financial Group O. | USD | 36.88 | -0.26 | -0.68 | 36.87 | 36.89 | 35.90 | 37.00 | |
Civitas Resources Inc. | USD | 27.24 | -1.60 | -5.55 | 27.23 | 27.25 | 26.99 | 28.38 | |
Civitas Resources Inc. | - | - | |||||||
CLEAN HARBORS (CLHB) | - | - | |||||||
CLEAN HARBORS (CLHB) | USD | 214.13 | +0.04 | +0.02 | 213.95 | 214.25 | 203.75 | 214.57 | |
Clear Secure Inc. | USD | 24.67 | -0.64 | -2.53 | 24.67 | 24.72 | 23.76 | 24.93 | |
Clearfield Inc. | USD | 28.68 | -0.57 | -1.95 | 28.65 | 28.74 | 28.24 | 28.77 | |
CLEARSIGN COMBUSTION ORD | USD | 0.97 | +0.11 | +13.35 | 0.95 | 0.97 | |||
Clearway Energy Ord Shs Cl. | - | - | |||||||
Clearway Energy Ord Shs Cl. | USD | 37.12 | +0.18 | +0.49 | 37.12 | 37.13 | |||
Clearway Energy Ord Shs Cl. | USD | 29.38 | -0.32 | -1.08 | 29.37 | 29.39 | 28.86 | 29.81 | |
Cleveland Cliffs Ord Shs | USD | 8.25 | -0.17 | -1.96 | 8.24 | 8.25 | 7.93 | 8.28 | |
Clever Leaves Holdings Inc. | USD | 2.82 | +0.71 | +33.41 | 2.73 | 2.80 | 2.05 | 3.04 | |
Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
CLOROX ORD | USD | 142.25 | +1.05 | +0.74 | 142.22 | 142.28 | 139.04 | 142.38 | |
Cloudera Ord Shs | USD | - | - | ||||||
Cloudflare Inc. | USD | 120.88 | -1.36 | -1.11 | 120.87 | 120.92 | 117.07 | 120.92 | |
CMB.TECH ORD SHS | USD | 9.54 | +0.24 | +2.58 | 9.52 | 9.54 | 9.31 | 9.71 | |
CMS ENERGY ORD | USD | 69.65 | +0.31 | +0.44 | 69.64 | 69.69 | |||
CNH Industrial NV | - | - | |||||||
CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | 11.41 | 11.68 | |
CNS PHARMACEUTICALS O | USD | 1.09 | +0.06 | +5.83 | 1.04 | 1.10 | 1.00 | 1.12 | |
Cnx Resources Ord Shs | USD | 29.43 | -0.12 | -0.39 | 29.42 | 29.43 | 29.01 | 29.65 | |
Coca-Cola Co. | USD | 72.57 | +0.22 | +0.30 | 72.56 | 72.57 | 71.69 | 73.48 | |
COCA-COLA FEMSA ADR REP 10. | - | - | |||||||
COCA-COLA FEMSA ADR REP 10. | USD | 94.27 | +1.17 | +1.25 | 94.11 | 94.40 | 92.34 | 94.52 | |
Codexis Ord Shs | - | - | |||||||
Codexis Ord Shs | USD | 2.33 | -0.01 | -0.21 | 2.32 | 2.33 | 2.25 | 2.35 | |
COEUR D ALENE ORD | USD | 5.54 | +0.01 | +0.09 | 5.53 | 5.54 | 5.32 | 5.54 | |
Cogent Communications Hold. | USD | 54.44 | -0.24 | -0.44 | 54.41 | 54.47 | 53.72 | 55.32 | |
COGNEX ORD | USD | 27.28 | +0.48 | +1.77 | 27.27 | 27.28 | 26.14 | 27.35 | |
Cohen & Steers Quality Inc. | USD | 15.02 | +0.26 | +1.73 | 14.60 | 15.39 | |||
Cohen and Steers Infrastru. | USD | 21.37 | +0.11 | +0.52 | 21.34 | 21.40 | |||
Coherent Ord Shs | USD | 64.31 | -0.53 | -0.82 | 64.30 | 64.33 | 61.05 | 64.48 | |
Coherus Biosciences Ord Sh. | - | - | |||||||
Coherus Biosciences Ord Sh. | USD | 1.02 | +0.02 | +2.04 | 1.01 | 1.02 | 0.95 | 1.05 | |
Cohu Inc. | USD | 16.01 | -0.49 | -2.97 | 16.00 | 16.01 | 15.59 | 16.34 | |
Colgate Palmolive | USD | 92.17 | -0.16 | -0.17 | 92.16 | 92.18 | 91.37 | 93.74 | |
Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | 0.13 | 0.46 | |
Colonnade Acquisition Ord . | 12.00 | - | - | 12.00 | 12.10 | ||||
Columbia Banking System Or. | USD | 22.42 | -0.30 | -1.32 | 22.41 | 22.43 | 21.95 | 22.59 | |
Columbus Mckinnon Corp New. | USD | 34.27 | +0.67 | +1.99 | 34.04 | 34.43 | |||
COMCAST CORP | USD | 34.22 | +0.28 | +0.81 | 34.21 | 34.22 | 33.16 | 34.27 | |
COMERICA INC | USD | 53.78 | -0.42 | -0.77 | 53.78 | 53.81 | 52.57 | 53.91 | |
Comfort Systems USA Inc. | USD | 105.34 | +3.04 | +2.97 | 103.53 | 106.97 | |||
Commercial Metals Co. | USD | 44.54 | -0.20 | -0.45 | 44.56 | 44.58 | 43.01 | 44.69 | |
COMPANHIA ENERG ADR REPG O. | USD | 1.89 | -0.01 | -0.26 | 1.88 | 1.89 | 1.88 | 1.91 | |
Compania Cervecerias Unida. | USD | 15.26 | -0.13 | -0.81 | 15.22 | 15.38 | 15.06 | 15.31 | |
Compania Cervecerias Unida. | - | - | |||||||
CompoSecure Ord Shs Class . | USD | 10.98 | -0.26 | -2.31 | 10.97 | 10.98 | 10.86 | 11.29 | |
Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
COMPUTER SCIENCES ORD | 69.01 | - | - | 69.03 | 69.05 | ||||
ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
Comstock Mining Inc. | USD | 2.70 | -0.35 | -11.48 | 2.64 | 2.70 | |||
COMSTOCK RESOURCES ORD | USD | 18.32 | -0.60 | -3.15 | 18.31 | 18.32 | 17.99 | 18.55 | |
CONAGRA FOODS ORD | USD | 24.70 | +0.36 | +1.46 | 24.69 | 24.70 | 24.33 | 24.80 | |
Concentrix Ord Shs | USD | 51.09 | -0.37 | -0.72 | 51.06 | 51.11 | 49.04 | 51.23 | |
Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
Confluent Ord Shs Class A | USD | 23.80 | -0.26 | -1.08 | 23.79 | 23.80 | 22.78 | 23.83 | |
CONMED Ord Shs | USD | 96.37 | +0.91 | +0.95 | 94.22 | 99.08 | |||
ConocoPhillips | USD | 89.15 | -2.73 | -2.97 | 89.14 | 89.16 | 88.07 | 90.74 | |
CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
CONSOLIDATED EDISON ORD | USD | 112.82 | +0.69 | +0.61 | 112.81 | 112.82 | 110.72 | 113.27 | |
Consolidated Water Ord Shs | - | - | |||||||
Consolidated Water Ord Shs | USD | 23.31 | -0.41 | -1.71 | 23.30 | 23.32 | 23.29 | 23.71 | |
CONSTELLATION BRANDS | USD | 187.75 | +1.47 | +0.79 | 187.69 | 187.77 | 184.99 | 188.61 | |
Constellation Energy Ord S. | USD | 223.42 | -3.03 | -1.34 | 223.43 | 223.53 | 216.75 | 223.87 | |
CONSTELLIUM SE CL A ORD | USD | 10.24 | +0.65 | +6.78 | 10.23 | 10.24 | 9.63 | 10.39 | |
CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
Context Therapeutics Ord S. | USD | 0.87 | -0.01 | -1.53 | 0.87 | 0.87 | 0.80 | 0.89 | |
Context Therapeutics Ord S. | - | - | |||||||
COOPER ORD | 407.47 | +0.41 | +0.10 | 407.39 | 407.67 | ||||
COPA HOLDINGS CL A ORD | USD | 91.69 | +0.24 | +0.26 | 91.67 | 91.77 | 89.47 | 91.74 | |
CORE LABORATORIES ORD | - | - | |||||||
Core Laboratories Ord Shs | USD | 11.37 | -0.36 | -3.03 | 11.28 | 11.37 | 11.04 | 11.60 | |
Core Scientific Ord Shs | USD | 8.09 | -0.21 | -2.47 | 8.08 | 8.09 | 7.65 | 8.11 | |
Core Scientific Tranche 1 . | USD | 3.63 | -0.12 | -3.21 | 3.61 | 3.64 | 3.34 | 3.67 | |
Core Scientific Tranche 2 . | USD | 7.92 | -0.32 | -3.88 | 8.05 | 8.17 | 7.74 | 7.92 | |
Corebridge Financial Ord S. | USD | 29.61 | -0.74 | -2.44 | 29.61 | 29.62 | 29.01 | 30.00 | |
CORECIVIC ORD | USD | 22.67 | -0.11 | -0.48 | 22.65 | 22.67 | 22.03 | 22.72 | |
Cornerstone Building Brand. | USD | 24.64 | -0.01 | -0.04 | - | - | |||
Cornerstone Total Return C. | USD | 9.87 | -0.19 | -1.84 | 9.85 | 9.88 | |||
CORNING INC | USD | 44.35 | -0.11 | -0.26 | 44.34 | 44.35 | 43.48 | 44.49 | |
Corpay Ord Shs | USD | 325.66 | +1.41 | +0.43 | 325.48 | 325.88 | 312.97 | 325.85 | |
Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
Corteva Ord Shs | USD | 61.98 | +0.18 | +0.29 | 61.97 | 61.99 | 60.69 | 62.14 | |
Corvus Pharmaceuticals Ord. | USD | 3.59 | -0.03 | -0.83 | 3.59 | 3.60 | 3.51 | 3.67 | |
Cosciens Biopharma Ord Shs | USD | 3.43 | -0.22 | -6.27 | 3.45 | 3.63 | 3.33 | 3.56 | |
Cosmos Health Ord Shs | USD | 0.42 | +0.01 | +2.97 | 0.42 | 0.42 | 0.36 | 0.44 | |
Costamare Inc | USD | 9.34 | +0.13 | +1.36 | 9.33 | 9.34 | 9.03 | 9.37 | |
CoStar Group Inc. | USD | 74.24 | -8.46 | -10.23 | 74.23 | 74.24 | 74.14 | 81.50 | |
Coterra Energy Ord Shs | USD | 24.58 | -0.94 | -3.67 | 24.57 | 24.58 | 24.40 | 25.15 | |
Coterra Energy Ord Shs | - | - | |||||||
COTY CL A ORD | USD | 5.06 | +0.04 | +0.70 | 5.05 | 5.06 | 4.92 | 5.06 | |
Coupang Ord Shs Class A | USD | 23.39 | -0.16 | -0.68 | 23.39 | 23.40 | 22.78 | 23.44 | |
Coursera Ord Shs | USD | 8.42 | -0.01 | -0.12 | 8.42 | 8.43 | 8.31 | 8.50 | |
Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
Covia Holdings Ord Shs | - | - | |||||||
CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
Crescent Energy Company | USD | 8.28 | -0.29 | -3.33 | 8.27 | 8.28 | 8.13 | 8.49 | |
Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
Crestwood Equity Partners . | - | - | |||||||
CRH ADR Representing 1 Ord. | - | - | |||||||
CRH ADR Representing 1 Ord. | USD | 56.34 | +0.53 | +0.94 | 56.33 | 56.34 | |||
Crinetics Pharmaceuticals . | USD | 33.45 | +0.14 | +0.42 | 33.44 | 33.47 | 32.84 | 33.80 | |
Cronos Group Ord Shs | USD | 1.89 | +0.04 | +1.89 | 1.88 | 1.89 | 1.80 | 1.92 | |
Crown Castle International. | USD | 105.71 | +2.01 | +1.94 | 105.66 | 105.71 | 103.93 | 106.07 | |
Crown Holdings Ord Shs | USD | 47.25 | -0.75 | -1.56 | 47.24 | 47.25 | |||
Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
CRYOLIFE INC (CRY) | - | - | |||||||
CRYOLIFE INC (CRY) | USD | 23.74 | -0.26 | -1.06 | 23.68 | 23.76 | 23.46 | 23.84 | |
CS Disco Inc | - | - | |||||||
CS Disco Inc | USD | 3.73 | -0.03 | -0.80 | 3.72 | 3.74 | 3.56 | 3.74 | |
CSX ORD | USD | 28.06 | +0.01 | +0.02 | 28.05 | 28.06 | 27.52 | 28.12 | |
CTO Realty Growth Ord Shs | USD | 18.26 | +0.08 | +0.44 | 18.25 | 18.28 | 17.88 | 18.30 | |
CubeSmart REIT Ord Shs | USD | 40.64 | +1.29 | +3.28 | 40.63 | 40.65 | 39.16 | 40.69 | |
Cue Biopharma Ord Shs | USD | 0.76 | -0.01 | -1.24 | 0.76 | 0.76 | 0.73 | 0.79 | |
Cullen Frost Bankers Ord S. | - | - | |||||||
Cullen Frost Bankers Ord S. | USD | 116.49 | -1.14 | -0.97 | 116.43 | 116.55 | 114.29 | 116.64 | |
CULP INC | - | - | |||||||
CULP INC | USD | 3.80 | +0.11 | +2.90 | 3.72 | 4.04 | 3.69 | 3.84 | |
CUMMINS ORD | USD | 294.25 | +1.09 | +0.37 | 294.13 | 294.34 | 284.23 | 294.49 | |
Curbline Properties Ord Sh. | USD | 22.88 | -0.01 | -0.04 | 22.86 | 22.89 | 22.21 | 23.01 | |
Curtiss Wright Ord Shs | USD | 344.93 | +4.61 | +1.35 | 344.67 | 345.19 | 333.42 | 345.68 | |
CVR Energy Ord Shs | USD | 18.87 | -0.61 | -3.13 | 18.84 | 18.88 | 18.73 | 19.23 | |
CVRx Ord Shs | USD | 7.34 | -0.05 | -0.68 | 7.33 | 7.34 | 6.83 | 7.35 | |
CVS HEALTH ORD | USD | 66.65 | +1.62 | +2.48 | 66.64 | 66.66 | 65.36 | 66.81 | |
CYCLERION THERAPEUTICS ORD | USD | 3.44 | +0.09 | +2.69 | 3.25 | 3.45 | 3.23 | 3.62 | |
CYNGN ORD | USD | 4.48 | +0.01 | +0.22 | 4.35 | 4.50 | 4.12 | 4.51 | |
D R HORTON ORD | USD | 126.50 | +1.75 | +1.40 | 126.48 | 126.52 | 122.29 | 126.62 | |
D Wave Quantum Ord Shs | - | - | |||||||
D Wave Quantum Ord Shs | USD | 6.93 | -0.08 | -1.07 | 6.92 | 6.93 | 6.52 | 6.93 | |
Dada Nexus 1 ADS Represent. | USD | 1.92 | +0.01 | +0.52 | 1.91 | 1.92 | 1.90 | 1.92 | |
Dakota Gold Ord Shs | USD | 3.07 | +0.02 | +0.49 | 3.02 | 3.11 | |||
DANA HOLDING ORD | USD | 13.83 | +0.84 | +6.47 | 13.81 | 13.83 | 12.21 | 13.84 | |
Danaher Ord Shs | USD | 199.16 | +0.23 | +0.12 | 199.13 | 199.20 | 196.95 | 199.96 | |
Danaos Ord Shs | USD | 81.27 | +0.80 | +0.99 | 80.64 | 81.84 | 79.87 | 81.27 | |
DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | 3.97 | 4.74 | |
Daqo New Energy ADR Repres. | USD | 12.75 | -0.02 | -0.16 | 12.75 | 12.76 | 12.53 | 13.06 | |
DARDEN REST STK | USD | 200.95 | +2.13 | +1.07 | 200.87 | 200.98 | 194.97 | 201.51 | |
Darling Ingredients Inc. | USD | 32.19 | -0.01 | -0.03 | 32.19 | 32.21 | 30.88 | 32.43 | |
Datchat Ord Shs | USD | 2.43 | +0.16 | +7.05 | 2.38 | 2.44 | 2.15 | 2.43 | |
Dave and Busters Entertain. | USD | 19.17 | -0.61 | -3.08 | 19.17 | 19.18 | 18.76 | 19.83 | |
Dave Ord Shs Class A | USD | 94.75 | -0.48 | -0.50 | 94.70 | 94.81 | 88.58 | 95.13 | |
DCP Midstream Units | - | - | |||||||
DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
DECKERS OUTDOOR ORD | USD | 110.85 | -0.84 | -0.75 | 110.83 | 110.87 | 108.04 | 111.52 | |
DECKERS OUTDOOR ORD | - | - | |||||||
DEERE ORD | USD | 463.51 | +2.87 | +0.62 | 463.30 | 463.60 | 452.04 | 465.29 | |
Defiance Next Gen Connecti. | USD | 40.01 | - | - | 40.65 | 40.84 | |||
Delek Logistics Partners L. | USD | - | - | ||||||
Delek Logistics Partners L. | USD | 55.01 | -1.00 | -1.79 | 54.68 | 55.21 | |||
Dell Technologies Ord Shs . | USD | 91.83 | -1.95 | -2.08 | 91.81 | 91.85 | 86.65 | 92.09 | |
Delta Air Lines Inc. | USD | 41.61 | -0.47 | -1.12 | 41.60 | 41.62 | 39.94 | 41.84 | |
Deluxe Ord Shs | USD | 14.64 | -0.86 | -5.55 | 14.63 | 14.65 | 14.48 | 15.32 | |
Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
DENISON MINES (DNN) | USD | 1.43 | +0.01 | +0.35 | 1.42 | 1.43 | 1.36 | 1.43 | |
DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | 0.09 | 0.10 | |
Descartes Systems Group Or. | USD | 105.25 | -0.70 | -0.66 | 105.25 | 105.33 | 103.66 | 105.31 | |
Descartes Systems Group Or. | - | - | |||||||
DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | 4.89 | 5.01 | |
Despegar com Ord Shs | - | - | |||||||
Despegar com Ord Shs | USD | 19.46 | +0.04 | +0.18 | 19.45 | 19.46 | 19.40 | 19.46 | |
Destiny Tech100 Ord Shs | USD | 36.82 | -1.18 | -3.09 | 36.80 | 37.40 | 34.50 | 36.75 | |
DEUTSCHE BANK | USD | 26.21 | -0.58 | -2.15 | 26.20 | 26.21 | 25.62 | 26.27 | |
DEVON ENERGY ORD | - | - | |||||||
DEVON ENERGY ORD | USD | 30.43 | -0.88 | -2.80 | 30.42 | 30.43 | 29.95 | 30.99 | |
DHT Holdings Ord Shs | USD | 10.71 | +0.03 | +0.23 | 10.70 | 10.71 | 10.50 | 10.78 | |
DIAGEO ADR REP 4 ORD | USD | 112.05 | +1.15 | +1.03 | 111.96 | 112.08 | 109.90 | 112.19 | |
DIAGEO ADR REP 4 ORD | - | - | |||||||
Diamond S Shipping Ord Shs | USD | - | - | ||||||
Diana Shipping Equity Warr. | USD | 0.07 | +0.01 | +20.48 | 0.06 | 0.08 | 0.07 | 0.07 | |
DIANA SHIPPING ORD | USD | 1.47 | +0.01 | +0.68 | 1.46 | 1.47 | 1.46 | 1.50 | |
Dicks Sporting Ord Shs | USD | 187.70 | -4.32 | -2.25 | 187.60 | 187.74 | 183.31 | 188.13 | |
Diebold Nixdorf Inc | USD | 44.25 | +0.13 | +0.28 | 44.34 | 44.42 | 43.00 | 44.39 | |
Diebold Nixdorf Ord Shs | - | - | |||||||
Digital Realty Trust REIT . | - | - | |||||||
Digital Realty Trust REIT . | USD | 160.69 | +0.82 | +0.51 | 160.65 | 160.72 | 156.27 | 161.10 | |
DigitalOcean Holdings Inc. | USD | 30.96 | -0.47 | -1.48 | 30.94 | 30.95 | 29.61 | 31.04 | |
DILLARDS CL A ORD | - | - | |||||||
DILLARDS CL A ORD | USD | 348.29 | +5.14 | +1.50 | 347.87 | 348.43 | 330.00 | 348.34 | |
DINEEQUITY ORD | USD | 19.95 | +0.30 | +1.53 | 19.94 | 19.96 | 19.00 | 20.05 | |
Diodes Ord Shs | USD | 38.40 | +0.24 | +0.63 | 38.38 | 38.42 | 36.75 | 38.38 | |
Direxion Daily Financial B. | USD | - | - | ||||||
Direxion Daily Financial B. | USD | 5.49 | -0.03 | -0.54 | 5.49 | 5.50 | 5.44 | 5.93 | |
Direxion Daily FTSE China . | USD | - | - | ||||||
Direxion Daily FTSE China . | USD | 26.99 | +0.23 | +0.86 | 27.01 | 27.10 | |||
Disc Medicine Ord Shs | USD | 49.47 | +2.32 | +4.92 | 49.42 | 49.51 | 45.86 | 49.77 | |
DISCOVER FINANCIAL SERVICE. | USD | 182.47 | -2.90 | -1.56 | 182.42 | 182.47 | 177.05 | 183.06 | |
Diversified Energy Company. | USD | 12.39 | -0.41 | -3.20 | 12.36 | 12.43 | 12.36 | 12.65 | |
Diversified Healthcare Ord. | USD | 2.25 | -0.04 | -1.75 | 2.25 | 2.26 | 2.22 | 2.29 | |
dMY Technology Group Ord S. | USD | - | - | ||||||
dMY Technology Group Ord S. | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | ||||
Docebo Ord Shs | USD | 31.32 | -0.21 | -0.67 | 31.28 | 31.32 | 31.06 | 31.53 | |
DOLBY LABS CL A ORD | USD | 76.81 | +0.41 | +0.54 | 76.80 | 76.83 | 75.17 | 76.89 | |
Dole Ord Shs | USD | 15.20 | +0.32 | +2.12 | 15.19 | 15.20 | 14.77 | 15.36 | |
Dole Ord Shs | - | - | |||||||
Dole Ord Shs | USD | 12.45 | +0.14 | +1.14 | 12.45 | 12.47 | |||
DOLLAR GENERAL ORD | USD | 93.67 | +0.34 | +0.36 | 93.67 | 93.70 | 92.02 | 94.49 | |
DOMINION ENERGY ORD | USD | 54.35 | +0.04 | +0.06 | 54.34 | 54.35 | 53.30 | 54.62 | |
Dominos Pizza Inc. | USD | 490.12 | -3.31 | -0.67 | 490.12 | 490.55 | 482.30 | 493.93 | |
Donaldson Ord Shs | - | - | |||||||
Donaldson Ord Shs | USD | 65.76 | +0.17 | +0.26 | 65.73 | 65.79 | 64.25 | 65.85 | |
Donegal Group Ord Shs Clas. | USD | 19.37 | -0.05 | -0.26 | 19.36 | 19.38 | 19.04 | 19.51 | |
Donnelley Financial Soluti. | 30.65 | -0.03 | -0.10 | 30.58 | 30.65 | ||||
DoorDash Inc. | USD | 193.12 | +1.89 | +0.99 | 193.08 | 193.12 | 183.76 | 193.30 | |
Dorian LPG LTD | USD | - | - | ||||||
Dorian LPG LTD | USD | 21.43 | -0.27 | -1.24 | 21.42 | 21.43 | 20.89 | 21.55 | |
DoubleVerify Holdings Ord . | USD | 13.23 | -0.24 | -1.78 | 13.23 | 13.24 | 13.03 | 13.37 | |
Douglas Elliman Ord Shs | USD | 1.67 | +0.05 | +2.78 | 1.66 | 1.67 | 1.59 | 1.69 | |
Douglas Emmett REIT Ord Sh. | USD | 13.78 | -0.05 | -0.36 | 13.78 | 13.79 | 13.30 | 13.87 | |
Douglas Emmett REIT Ord Sh. | - | - | |||||||
Dover Ord Shs | USD | 134.98 | +2.00 | +1.50 | 134.90 | 135.13 | |||
Dow Ord Shs | USD | 30.61 | -0.04 | -0.13 | 30.60 | 30.61 | 29.76 | 30.64 | |
Doximity Ord Shs Class A | USD | 56.83 | -0.92 | -1.59 | 56.82 | 56.84 | 55.75 | 56.93 | |
DR REDDYS LABORATORIES ADR. | - | - | |||||||
DR REDDYS LABORATORIES ADR. | USD | 13.92 | -0.03 | -0.18 | 13.91 | 13.92 | 13.85 | 13.99 | |
DRDGold Ltd | - | - | |||||||
DRDGold Ltd | USD | 14.90 | +0.21 | +1.40 | 14.86 | 14.91 | 14.48 | 14.92 | |
Dream Finders Homes Inc. | USD | 22.63 | -0.07 | -0.31 | 22.63 | 22.65 | 21.99 | 22.68 | |
Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
Driven Brands Holdings Ord. | USD | 16.58 | -0.16 | -0.96 | 16.57 | 16.58 | 16.13 | 16.66 | |
DT Midstream Ord Shs | USD | 97.40 | -1.13 | -1.15 | 97.37 | 97.41 | 94.15 | 98.29 | |
DTE ENERGY ORD | USD | 137.01 | +0.25 | +0.18 | 136.99 | 137.02 | 133.98 | 137.47 | |
Ducommun Ord Shs | USD | 57.32 | -0.17 | -0.30 | 56.79 | 57.27 | 56.21 | 57.56 | |
Duke Energy Ord Shs | USD | 122.05 | +0.35 | +0.29 | 122.04 | 122.06 | 120.66 | 122.40 | |
Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
Dutch Bros Ord Shs Class A | USD | 59.68 | -1.31 | -2.14 | 59.67 | 59.69 | 56.69 | 59.92 | |
Dutch Bros Ord Shs Class A | - | - | |||||||
DXC Technology Co. | USD | 15.52 | -0.22 | -1.37 | 15.51 | 15.52 | 15.02 | 15.54 | |
DYADIC INTL INC | USD | 1.23 | +0.01 | +0.81 | 1.22 | 1.24 | 1.19 | 1.24 | |
Dynatrace Inc. | USD | 46.94 | -0.42 | -0.88 | 46.93 | 46.95 | 45.63 | 46.94 | |
Dynavax Technologies Ord S. | USD | 11.77 | +0.22 | +1.90 | 11.76 | 11.77 | 11.41 | 11.77 | |
Dynex Capital REIT Ord Shs | USD | 12.33 | -0.14 | -1.08 | 12.32 | 12.33 | 12.18 | 12.41 | |
Dynex Capital REIT Ord Shs | - | - | |||||||
E2open Parent Holdings | USD | 1.97 | -0.13 | -6.19 | 1.96 | 1.97 | 1.80 | 2.26 | |
Eagle Point Credit Company. | - | - | |||||||
Eagle Point Credit Company. | USD | 9.98 | +0.11 | +1.11 | 9.97 | 9.99 | |||
EASTMAN CHEMICAL | USD | 77.02 | +0.78 | +1.02 | 77.01 | 77.05 | 74.82 | 77.21 | |
Eastman Kodak Ord Shs | USD | 6.29 | +0.06 | +0.88 | 6.28 | 6.29 | 6.05 | 6.31 | |
EATON ORD | USD | 294.67 | +3.98 | +1.37 | 294.60 | 294.77 | 283.01 | 295.10 | |
EchoStar Ord Shs Class A | - | - | |||||||
EchoStar Ord Shs Class A | USD | 22.50 | -0.21 | -0.90 | 22.49 | 22.50 | 21.75 | 22.69 | |
ECOLAB ORD | USD | 251.95 | +5.04 | +2.04 | 251.77 | 251.94 | 243.79 | 252.56 | |
Ecopetrol ADR Representing. | 11.85 | -0.04 | -0.34 | 11.86 | 11.87 | ||||
EDISON INTERNATIONAL ORD | USD | 53.51 | -5.23 | -8.90 | 53.50 | 53.51 | 52.82 | 58.45 | |
EDUCATIONAL DEVELOPMENT OR. | USD | 1.24 | +0.01 | +0.59 | 1.23 | 1.28 | 1.23 | 1.25 | |
EDWARDS LIFESCIENCES ORD | USD | 75.51 | -0.77 | -1.01 | 75.50 | 75.51 | 74.52 | 76.35 | |
EL POLLO LOCO HOLDINGS ORD | USD | 9.36 | -0.02 | -0.16 | 9.35 | 9.36 | 9.20 | 9.41 | |
Elanco Animal Health Inc. | USD | - | - | ||||||
Elanco Animal Health Inc. | USD | 9.49 | -0.26 | -2.62 | 9.48 | 9.49 | 9.37 | 9.64 | |
Elastic Ord Shs | USD | 86.10 | +0.13 | +0.15 | 86.02 | 86.12 | 82.67 | 86.10 | |
Eldorado Gold Corporation | USD | 18.80 | +0.11 | +0.59 | 18.79 | 18.81 | 18.49 | 18.95 | |
ELECTROCORE ORD | USD | 7.40 | +0.28 | +3.93 | 7.29 | 7.43 | 6.93 | 7.44 | |
Element Solutions Ord Shs | USD | 20.44 | +0.20 | +0.99 | 20.43 | 20.44 | 19.74 | 20.50 | |
Elevance Health Ord Shs | USD | 421.05 | +7.40 | +1.79 | 420.98 | 421.12 | 412.44 | 422.22 | |
ELF Beauty Ord Shs | USD | 61.83 | -0.34 | -0.54 | 61.82 | 61.87 | 60.34 | 62.11 | |
ELI LILLY ORD | USD | 899.49 | +14.29 | +1.61 | 899.15 | 899.83 | 882.12 | 902.50 | |
Ellington Financial Ord Sh. | USD | 13.04 | -0.07 | -0.49 | 13.02 | 13.04 | 12.78 | 13.13 | |
Eltek Ord Shs | USD | 8.25 | -0.06 | -0.73 | 8.25 | 8.33 | 8.25 | 8.32 | |
Embotelladora Andina ADR R. | USD | 18.70 | +0.22 | +1.19 | 18.37 | 19.36 | 17.96 | 18.70 | |
Embraer ADR Representing F. | USD | 45.93 | +0.34 | +0.73 | 45.90 | 45.94 | 44.61 | 46.05 | |
EMC Corp. | 29.05 | +0.28 | +0.97 | 29.03 | 29.04 | ||||
Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
EMCOR Group Ord Shs | USD | 400.10 | -12.92 | -3.13 | 399.96 | 400.10 | 374.64 | 400.37 | |
Emergent BioSolutions Ord . | USD | 5.34 | -0.12 | -2.11 | 5.33 | 5.34 | 5.13 | 5.44 | |
EMERSON ELECCO | USD | 105.12 | +0.03 | +0.03 | 105.08 | 105.15 | 102.84 | 105.33 | |
Empire State Realty Trust . | - | - | |||||||
Empire State Realty Trust . | USD | 7.14 | +0.18 | +2.51 | 7.13 | 7.14 | 6.76 | 7.17 | |
EMX Royalty Corp. | USD | 2.31 | +0.04 | +1.54 | 2.30 | 2.31 | 2.23 | 2.31 | |
Enbridge Ord Shs | USD | 46.72 | +0.08 | +0.17 | 46.71 | 46.72 | 46.20 | 46.86 | |
Encore Energy Ord Shs | USD | 1.53 | -0.06 | -3.48 | 1.52 | 1.53 | 1.50 | 1.57 | |
Encore Wire Ord Shs | USD | 289.84 | +0.01 | - | 289.81 | 290.10 | 289.65 | 289.99 | |
Encore Wire Ord Shs | - | - | |||||||
Endava Ltd | USD | - | - | ||||||
Endava Ltd | USD | 18.20 | -0.24 | -1.30 | 18.19 | 18.21 | 17.70 | 18.31 | |
ENDEAVOUR SILVER ORD | USD | - | - | ||||||
ENDEAVOUR SILVER ORD | USD | 3.64 | -0.03 | -0.68 | 3.63 | 3.64 | 3.50 | 3.64 | |
Energizer Holdings Inc. | USD | - | - | ||||||
Energizer Holdings Inc. | USD | 27.07 | -0.03 | -0.11 | 27.07 | 27.08 | 26.51 | 27.17 | |
Energy Focus Inc. | USD | 1.77 | -0.33 | -16.10 | 1.78 | 1.83 | |||
ENERGY FUELS ORD | - | - | |||||||
ENERGY FUELS ORD | USD | 4.55 | +0.10 | +2.13 | 4.54 | 4.55 | 4.26 | 4.62 | |
Energy Transfer Equity LP | 35.93 | - | - | 35.90 | 35.91 | ||||
ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
Energy Vault Holdings Ord . | USD | 0.75 | +0.01 | +1.20 | 0.74 | 0.75 | 0.70 | 0.76 | |
Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
Eneti Ord Shs | USD | 8.69 | +0.32 | +3.82 | 8.68 | 8.70 | |||
Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | 10.74 | 10.87 | |
ENI ADR | USD | 28.37 | -0.42 | -1.46 | 28.37 | 28.43 | 28.34 | 28.72 | |
Enlight Renewable Energy L. | USD | 16.33 | -0.07 | -0.43 | 16.13 | 16.34 | 16.15 | 16.34 | |
Ennis Ord Shs | - | - | |||||||
Ennis Ord Shs | USD | 17.98 | -0.05 | -0.28 | 17.95 | 17.96 | 17.65 | 18.00 | |
Enovix Corporation | USD | 6.71 | -0.07 | -0.96 | 6.70 | 6.71 | 6.32 | 6.76 | |
Enservco Ord Shs | USD | +1.63 | +100.00 | 1.50 | 1.63 | ||||
Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
Entegris Ord Shs | - | - | |||||||
Entegris Ord Shs | USD | 79.25 | +0.66 | +0.84 | 79.22 | 79.25 | 75.43 | 79.42 | |
Entercom Communications Or. | 5.03 | - | - | 5.03 | 5.04 | ||||
ENTERGY CORP | USD | 83.13 | -0.40 | -0.48 | 83.12 | 83.15 | 81.44 | 83.69 | |
Enterprise Financial Servi. | USD | 51.98 | +0.31 | +0.60 | 51.98 | 52.03 | 50.09 | 52.23 | |
Enterprise Products Partne. | USD | 25.58 | +0.31 | +1.23 | 25.57 | 25.58 | |||
ENTRAVISION COMMS A ORD | USD | 1.84 | -0.02 | -1.08 | 1.84 | 1.85 | 1.76 | 1.87 | |
Enveric Biosciences Inc | USD | 1.34 | -0.02 | -1.47 | 1.32 | 1.34 | 1.24 | 1.38 | |
Enveric Biosciences Inc. | - | - | |||||||
Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | 0.41 | 0.42 | |
EOG RESOURCES | USD | 110.40 | -2.54 | -2.24 | 110.37 | 110.41 | 108.54 | 112.00 | |
Eos Energy Enterprises Inc. | USD | 5.23 | -0.19 | -3.51 | 5.22 | 5.23 | 4.98 | 5.23 | |
EPAM SYSTEMS ORD | USD | 156.59 | -3.25 | -2.03 | 156.57 | 156.75 | 153.56 | 158.05 | |
EPR Properties REIT Ord Sh. | USD | 49.46 | +0.19 | +0.38 | 49.43 | 49.47 | 48.51 | 49.68 | |
EQT ORD | - | - | |||||||
EQT ORD | USD | 49.44 | -1.79 | -3.48 | 49.43 | 49.45 | 48.94 | 50.22 | |
Equinor ASA | USD | 22.28 | -0.80 | -3.47 | 22.27 | 22.28 | 22.14 | 23.03 | |
EQUINOX GOLD ORD | USD | 6.72 | +0.10 | +1.51 | 6.72 | 6.73 | 6.51 | 6.73 | |
Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
Equitrans Midstream Ord Sh. | - | - | |||||||
Equity Residential REIT Or. | USD | 70.29 | +0.76 | +1.09 | 70.25 | 70.32 | 68.42 | 70.60 | |
Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
ESAB Ord Shs | USD | 120.02 | +1.52 | +1.28 | 119.99 | 120.13 | 114.35 | 120.55 | |
ESS TECH ORD | USD | 2.20 | -0.14 | -5.98 | 2.17 | 2.24 | 2.18 | 2.33 | |
ESS Tech Ord Shs | - | - | |||||||
Essential Properties Realt. | USD | 32.19 | +0.26 | +0.80 | 32.18 | 32.20 | 31.18 | 32.28 | |
Essential Properties Realt. | USD | - | - | ||||||
Essential Utilities Ord Sh. | USD | 41.08 | +0.31 | +0.75 | 41.03 | 41.08 | 40.32 | 41.22 | |
ESSEX PROPERTY REIT | USD | 278.82 | +3.66 | +1.33 | 278.16 | 278.82 | 269.65 | 279.23 | |
Estee Lauder Ord Shs Class. | USD | 59.85 | +0.26 | +0.44 | 59.84 | 59.86 | 58.41 | 60.08 | |
Ethan Allen Interiors Inc. | USD | 28.41 | -0.39 | -1.34 | 28.38 | 28.46 | 27.86 | 28.71 | |
Ethan Allen Interiors Inc. | USD | - | - | ||||||
Eton Pharmaceutcials Ord S. | USD | 16.86 | +0.37 | +2.24 | 16.81 | 16.86 | 15.51 | 17.11 | |
Eton Pharmaceutcials Ord S. | - | - | |||||||
Euro Tech Holdings Ord Shs | USD | 1.09 | -0.01 | -0.55 | 1.06 | 1.09 | 1.02 | 1.17 | |
EuroDry Ord Shs | USD | 8.90 | +0.20 | +2.28 | 8.80 | 8.87 | 8.52 | 8.90 | |
Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
Euronet Worldwide Inc. | USD | 99.22 | -1.72 | -1.70 | 99.18 | 99.26 | 97.55 | 99.60 | |
Euroseas Ord Shs | USD | 31.44 | +1.60 | +5.36 | 31.41 | 31.55 | |||
Eve Holding Ord Shs | USD | 3.54 | -0.24 | -6.24 | 3.53 | 3.55 | 3.54 | 3.73 | |
Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
Eventbrite Inc. | USD | 2.12 | -0.07 | -2.98 | 2.11 | 2.12 | 2.06 | 2.15 | |
Everbridge Ord Shs | USD | 35.00 | +0.01 | +0.03 | 34.99 | 35.01 | 34.99 | 35.01 | |
Evercore Partners A Aktie | USD | 206.28 | +7.28 | +3.66 | 206.07 | 206.54 | 194.81 | 212.08 | |
Evercore Partners A Aktie | USD | - | - | ||||||
Everest Reinsurance Group . | USD | 358.93 | -0.37 | -0.10 | 358.68 | 359.04 | 351.26 | 359.59 | |
Evergy Ord Shs | USD | 69.12 | +0.21 | +0.30 | 69.11 | 69.12 | 68.37 | 69.33 | |
EverQuote Ord Shs Class A | USD | 23.78 | +0.05 | +0.19 | 23.77 | 23.78 | 22.63 | 23.84 | |
EVERSOURCE ENERGY ORD | USD | 59.53 | +0.11 | +0.19 | 59.52 | 59.54 | 58.49 | 60.02 | |
Everus Construction Group . | USD | 40.21 | -0.43 | -1.06 | 40.14 | 40.26 | 38.52 | 40.23 | |
Evgo Inc. | USD | 2.76 | -0.07 | -2.47 | 2.76 | 2.77 | 2.72 | 2.80 | |
Evogene Ltd | USD | 1.13 | -0.04 | -3.42 | 1.13 | 1.15 | 1.09 | 1.19 | |
Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
Evotec SE Sponsored ADR | USD | 4.21 | -0.06 | -1.41 | 4.19 | 4.21 | 4.08 | 4.21 | |
Excelerate Energy Ord Shs . | - | - | |||||||
Excelerate Energy Ord Shs . | USD | 25.63 | -1.23 | -4.58 | 25.59 | 25.67 | 25.20 | 26.24 | |
Exela Technologies 6 00 Cu. | USD | 1.09 | -0.16 | -13.01 | - | - | 1.00 | 1.33 | |
EXICURE ORD | USD | 10.69 | -0.76 | -6.96 | 10.00 | 10.68 | 10.69 | 10.98 | |
eXp World Holdings Inc. | USD | 12.51 | -0.06 | -0.45 | 12.50 | 12.52 | |||
Exponent Ord Shs | USD | 78.82 | -0.06 | -0.08 | 78.80 | 78.83 | 77.08 | 79.10 | |
Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
Extra Space Storage REIT O. | - | - | |||||||
Extra Space Storage REIT O. | USD | 146.50 | +5.07 | +3.58 | 146.49 | 146.57 | 141.47 | 146.88 | |
Exxon Mobil Corp. | USD | 105.64 | -2.73 | -2.51 | 105.62 | 105.64 | 104.15 | 107.53 | |
EZCORP Non Voting Ord Shs . | - | - | |||||||
EZCORP Non Voting Ord Shs . | USD | 16.37 | +0.44 | +2.76 | 16.37 | 16.38 | 15.85 | 16.41 | |
F&G Annuities and Life Ord. | - | - | |||||||
F&G Annuities and Life Ord. | USD | 34.76 | -0.93 | -2.61 | 34.75 | 34.78 | 34.42 | 35.43 | |
Factset Research Systems I. | USD | 431.85 | +3.14 | +0.73 | 432.08 | 432.38 | 422.48 | 432.81 | |
Factset Research Systems I. | USD | - | - | ||||||
Fair Isaac Ord Shs | USD | 1 991.53 | +30.03 | +1.53 | 1 987.78 | 1 994.34 | 1 910.00 | 2 016.78 | |
Fair Isaac Ord Shs | - | - | |||||||
Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
Far Peak Acquisition Ord S. | USD | 9.87 | -0.01 | -0.05 | 9.86 | 9.87 | |||
Faraday Future Intelligent. | USD | 0.05 | - | +5.02 | - | - | 0.04 | 0.05 | |
Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
Farmer Brothers Co. | USD | 1.90 | +0.02 | +1.06 | 1.90 | 1.91 | 1.83 | 1.94 | |
Farmers and Merchants Banc. | USD | 26.30 | +1.31 | +5.22 | 26.01 | 26.25 | 24.46 | 26.46 | |
Farmland Partners Inc. | USD | 10.05 | -0.01 | -0.10 | 10.04 | 10.05 | 9.87 | 10.08 | |
Farmland Partners Inc. | USD | - | - | ||||||
Fastly Inc. | USD | 5.73 | -0.16 | -2.72 | 5.73 | 5.74 | 5.58 | 5.78 | |
Federal Agricultural Mortg. | USD | 107.50 | -1.74 | -1.59 | 107.51 | 108.90 | |||
Federal Agricultural Mortg. | USD | 175.08 | -1.29 | -0.73 | 174.46 | 174.98 | 172.62 | 175.33 | |
Federal REIT Ord | USD | 94.04 | +0.04 | +0.04 | 93.97 | 94.08 | 91.73 | 94.14 | |
Federated Hermes Ord Shs C. | USD | 33.75 | -0.31 | -0.91 | 33.74 | 33.77 | |||
Federated Hermes Ord Shs C. | USD | 40.53 | +0.12 | +0.30 | 40.51 | 40.54 | 39.96 | 40.61 | |
FEDEX ORD | USD | 210.27 | +0.42 | +0.20 | 210.25 | 210.35 | 204.33 | 210.61 | |
Femasys Ord Shs | USD | 1.16 | -0.01 | -0.85 | 1.16 | 1.17 | 1.13 | 1.18 | |
FERRARI ORD | USD | 461.23 | -1.51 | -0.33 | 460.39 | 461.29 | 449.32 | 461.84 | |
Ferroglobe Ord Shs | USD | 3.50 | -0.12 | -3.19 | 3.49 | 3.50 | 3.44 | 3.57 | |
Fidelity National Financia. | USD | 64.05 | +0.20 | +0.31 | 64.03 | 64.06 | 62.40 | 64.14 | |
FIDELITY NATIONAL INFORMAT. | USD | 78.95 | +0.32 | +0.40 | 78.93 | 78.98 | 77.19 | 79.13 | |
FIGS Ord Shs Class A | USD | 4.05 | +0.06 | +1.38 | 4.04 | 4.05 | 3.83 | 4.07 | |
Financial Institutions Ord. | USD | 25.44 | -0.01 | -0.04 | 25.42 | 25.43 | 25.00 | 25.84 | |
Financial Institutions Ord. | - | - | |||||||
FinVolution Group | USD | 7.92 | +0.06 | +0.76 | 7.91 | 7.92 | 7.72 | 7.96 | |
FinVolution Group | USD | - | - | ||||||
First American Financial O. | USD | 60.82 | -0.56 | -0.91 | 60.81 | 60.82 | 59.77 | 61.13 | |
First American Financial O. | - | - | |||||||
First Horizon National Cor. | USD | 18.07 | -0.09 | -0.47 | 18.06 | 18.07 | 17.57 | 18.12 | |
First Horizon National Cor. | USD | - | - | ||||||
First Interstate BancSyste. | - | - | |||||||
First Interstate BancSyste. | USD | 26.25 | -1.54 | -5.54 | 26.25 | 26.26 | 24.76 | 26.64 | |
FIRST MAJESTIC SILVER ORD | USD | 6.25 | - | - | 6.24 | 6.25 | 6.10 | 6.29 | |
First of Long Island Ord S. | - | - | |||||||
First of Long Island Ord S. | USD | 11.54 | -0.10 | -0.86 | 11.53 | 11.56 | 11.36 | 11.66 | |
First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
First Savings Financial Gr. | USD | 26.89 | -0.12 | -0.44 | 26.82 | 26.90 | 25.50 | 27.09 | |
FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
First Wave BioPharma Ord S. | - | - | |||||||
FirstEnergy Ord Shs | USD | 42.93 | -0.14 | -0.33 | 42.93 | 42.95 | 42.30 | 43.19 | |
FirstMark Horizon Acquisit. | USD | - | - | ||||||
Fiserv Inc. | USD | 184.62 | -0.68 | -0.36 | 184.58 | 184.69 | 180.00 | 185.28 | |
Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
Fitbit Inc. | 6.93 | - | - | 6.92 | 6.93 | ||||
FIVERR INTERNATIONAL ORD | USD | 25.52 | -1.14 | -4.26 | 25.48 | 25.52 | 25.22 | 26.25 | |
Flagstar Financial Inc | USD | 11.74 | -0.18 | -1.47 | 11.73 | 11.74 | 11.47 | 11.86 | |
FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
Flex LNG Ord Shs | USD | 23.59 | -0.37 | -1.54 | 23.50 | 23.60 | 23.51 | 24.12 | |
Flex LNG Ord Shs | USD | - | - | ||||||
FLEXION THERAPEUTICS ORD | USD | - | - | ||||||
Flexshopper Ord Shs | USD | 1.25 | -0.04 | -2.79 | 1.26 | 1.27 | 1.25 | 1.29 | |
FLEXTRONICS INTL | USD | 34.32 | -0.56 | -1.61 | 34.32 | 34.33 | 33.35 | 34.45 | |
Floor & Decor Holdings Inc. | USD | 71.39 | -1.11 | -1.53 | 71.34 | 71.39 | 70.42 | 71.79 | |
Floor & Decor Holdings Inc. | USD | - | - | ||||||
FLORA GROWTH ORD | USD | 0.59 | -0.01 | -1.77 | 0.58 | 0.60 | 0.54 | 0.61 | |
Flotek Industries Inc | USD | 6.94 | -0.16 | -2.25 | 6.94 | 6.95 | 6.68 | 7.03 | |
Flotek Industries Ord Shs | - | - | |||||||
FLOWERS FOODS ORD | USD | 17.57 | -0.04 | -0.20 | 17.56 | 17.57 | 17.36 | 17.81 | |
FLOWERS FOODS ORD | USD | - | - | ||||||
FLOWERS.COM ORD SHS CLASS . | USD | 5.52 | +0.03 | +0.56 | 5.52 | 5.53 | 5.25 | 5.55 | |
Flowserve Ord Shs | USD | 45.20 | +0.32 | +0.71 | 45.17 | 45.21 | 43.47 | 45.64 | |
Fluence Energy Ord Shs Cla. | USD | 4.08 | -0.05 | -1.09 | 4.07 | 4.08 | 3.83 | 4.20 | |
FLUENT ORD | USD | 2.45 | +0.08 | +3.01 | 2.47 | 2.55 | 2.32 | 2.60 | |
Fluent Ord Shs | - | - | |||||||
Flutter Entertainment Ord . | USD | 240.54 | +1.92 | +0.80 | 240.49 | 240.59 | 233.10 | 241.02 | |
FMC Corp | USD | 41.91 | +0.17 | +0.41 | 41.90 | 41.94 | 40.60 | 42.03 | |
Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | 6.35 | 6.82 | |
Foley Trasimene Acquisitio. | 15.10 | - | - | 15.07 | 15.10 | ||||
FOOT LOCKER INC | USD | 12.28 | -0.52 | -4.03 | 12.27 | 12.28 | 11.89 | 12.38 | |
Ford Motor Co. | USD | 10.01 | -0.15 | -1.43 | 10.00 | 10.01 | 9.86 | 10.13 | |
FORESIGHT AUTONOMOUS HOLDI. | USD | 0.70 | -0.05 | -7.30 | 0.70 | 0.72 | 0.68 | 0.72 | |
FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
Forestar Group Ord Shs | - | - | |||||||
Forestar Group Ord Shs | USD | 19.29 | -0.17 | -0.85 | 19.27 | 19.29 | 18.86 | 19.40 | |
Fortis Ord Shs | USD | 44.02 | -0.09 | -0.20 | 44.05 | 44.07 | |||
Fortis Ord Shs | USD | 49.49 | +0.67 | +1.37 | 49.48 | 49.52 | 48.63 | 49.65 | |
Fortive Ord Shs | 74.93 | +0.70 | +0.94 | 74.89 | 74.97 | ||||
Fortress Transportation an. | - | - | |||||||
Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
Fortuna Silver Mines Ord S. | USD | 4.95 | +0.11 | +2.17 | 4.94 | 4.95 | |||
Fortuna Silver Mines Ord S. | - | - | |||||||
Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
Forward Air Corp. | USD | 14.73 | +0.50 | +3.51 | 14.73 | 14.74 | 13.61 | 14.74 | |
Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
FOXO TECHNOLOGIES CL A ORD | USD | 0.80 | -0.16 | -16.96 | - | - | 0.80 | 0.84 | |
FOXO Technologies Ord Shs . | - | - | |||||||
FRANCO NEVADA ORD (FNNVF) | USD | 171.87 | +2.93 | +1.73 | 171.76 | 171.94 | 167.99 | 172.14 | |
Franklin Covey Ord Shs | USD | 20.33 | -0.46 | -2.19 | 20.14 | 20.33 | 20.10 | 21.02 | |
Franklin Resources | USD | 18.79 | +0.04 | +0.19 | 18.78 | 18.79 | 18.17 | 18.83 | |
FREEPORT MCMORAN COP & GLD. | USD | 36.03 | -1.15 | -3.08 | 36.02 | 36.03 | 34.45 | 36.17 | |
FREIGHTCAR AMERICA ORD | USD | 5.77 | -0.36 | -5.87 | 5.76 | 5.78 | 5.61 | 6.12 | |
Fresenius Medical Care ADR. | USD | 35.69 | +0.02 | +0.06 | 35.69 | 35.70 | |||
FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
Friedman Industries Ord Sh. | USD | 17.24 | +0.09 | +0.52 | 17.19 | 17.29 | 16.96 | 17.30 | |
Frontline Plc | USD | 16.83 | +0.10 | +0.57 | 16.82 | 16.83 | 16.54 | 17.11 | |
FS KKR Capital Ord Shs | USD | 21.02 | -0.56 | -2.58 | 21.02 | 21.03 | |||
FS KKR Capital Ord Shs | USD | 19.90 | -0.22 | -1.09 | 19.90 | 19.91 | 19.55 | 20.00 | |
FTAI AVIATION ORD | USD | 107.24 | -1.91 | -1.75 | 107.21 | 107.25 | 104.52 | 108.00 | |
FTAI Infrastructure Ord Sh. | - | - | |||||||
FTAI Infrastructure Ord Sh. | USD | 4.33 | -0.14 | -3.03 | 4.32 | 4.33 | 4.28 | 4.44 | |
FTC Solar Ord Shs | USD | 3.20 | -0.23 | -6.71 | 3.19 | 3.20 | |||
FuboTV Inc. | USD | 3.00 | -0.10 | -3.23 | 3.00 | 3.01 | 2.91 | 3.03 | |
Fulgent Genetics Inc. | USD | 17.37 | -0.76 | -4.19 | 17.37 | 17.38 | 17.32 | 18.04 | |
Fury Gold Mines Ord Shs | USD | 0.39 | - | -0.28 | 0.37 | 0.39 | 0.38 | 0.39 | |
Fusion Acquisition Ord Shs. | - | - | |||||||
Fusion Acquisition Ord Shs. | - | - | |||||||
Fusion Fuel Green Ord Shs . | USD | 0.28 | +0.03 | +12.17 | 0.27 | 0.29 | 0.24 | 0.28 | |
Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | 21.45 | 21.59 | |
Futu Holdings Ltd | USD | 92.29 | +0.22 | +0.24 | 92.24 | 92.30 | 89.30 | 92.68 | |
Futurefuel Corp. | USD | 4.12 | +0.01 | +0.12 | 4.11 | 4.12 | 4.04 | 4.16 | |
G1 Therapeutics Inc. | USD | 7.15 | - | - | 7.14 | 7.16 | 7.14 | 7.16 | |
GAIN CAPITAL HOLDINGS ORD | 6.04 | - | - | 6.05 | 6.06 | ||||
GALECTIN THERAPEUTICS ORD | USD | 1.97 | -0.07 | -3.43 | 1.97 | 2.00 | |||
Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | 0.14 | 0.17 | |
Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
Galmed Pharmaceuticals Ord. | USD | 1.30 | -0.07 | -5.11 | 1.30 | 1.31 | 1.30 | 1.42 | |
GAMESTOP | USD | 27.87 | +0.61 | +2.22 | 27.86 | 27.87 | 26.80 | 27.93 | |
Gaming and Leisure Propert. | USD | 47.84 | -0.41 | -0.85 | 47.84 | 47.85 | 47.38 | 48.39 | |
Gan Ord Shs | USD | 1.80 | -0.02 | -0.82 | 1.79 | 1.80 | 1.79 | 1.82 | |
GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | 23.77 | 24.65 | |
GARMIN ORD | USD | 187.22 | -16.88 | -8.27 | 187.13 | 187.28 | 178.76 | 191.42 | |
Garrett Motion Ord Shs | USD | 9.21 | -0.01 | -0.05 | 9.20 | 9.21 | 9.02 | 9.21 | |
GASLOG ORD | USD | - | - | ||||||
Gaslog Partners Units | USD | - | - | ||||||
Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | 14.16 | 15.46 | |
GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
GBS Ord Shs | - | - | |||||||
GE Healthcare Technologies. | USD | 70.3500 | +2.2600 | +3.32 | 70.3300 | 70.3600 | 69.8500 | 72.6000 | |
GE Vernova LLC | USD | 370.88 | -0.32 | -0.08 | 370.90 | 371.06 | 357.64 | 371.51 | |
GEE Group Inc. | USD | 0.19 | - | -0.59 | 0.18 | 0.19 | 0.18 | 0.19 | |
Gemini Therapeutics Ord Sh. | USD | 1.35 | - | - | - | - | |||
Gen Digital Inc. | USD | 25.89 | +0.22 | +0.84 | 25.88 | 25.89 | 25.17 | 25.95 | |
GeneDx Holdings Ord Shs Cl. | USD | 66.95 | -50.02 | -42.76 | 66.90 | 67.01 | 63.71 | 83.33 | |
Generac Holdings Inc. | USD | 114.40 | +1.16 | +1.02 | 114.30 | 114.47 | 109.20 | 115.76 | |
Generac Holdings Inc. | - | - | |||||||
GENERAL DYNAMICS ORD | USD | 272.08 | - | - | 272.02 | 272.13 | 268.29 | 273.09 | |
General Electric Co. | USD | 201.53 | +1.03 | +0.51 | 201.52 | 201.61 | 196.86 | 202.03 | |
GENERAL MILLS ORD | USD | 56.72 | +0.57 | +1.01 | 56.71 | 56.72 | 55.96 | 57.08 | |
General Motors Co. | USD | 45.28 | -1.67 | -3.55 | 45.27 | 45.28 | 44.73 | 46.50 | |
Genesco Ord Shs | 51.45 | -0.82 | -1.57 | 51.41 | 51.61 | ||||
Genesis Park Acquisition O. | USD | - | - | ||||||
Genius Sports Ord Shs | USD | 10.79 | -0.14 | -1.24 | 10.78 | 10.79 | 10.53 | 10.92 | |
Genius Sports Ord Shs | USD | 4.33 | +0.23 | +5.61 | 4.32 | 4.33 | |||
Genmab 10 Sponsored ADR Or. | USD | 36.69 | +0.10 | +0.27 | 36.65 | 36.69 | |||
Genpact Ord Shs | USD | 50.28 | +1.39 | +2.83 | 50.27 | 50.29 | 47.89 | 50.40 | |
Genuine Parts Co. | USD | 117.64 | -0.62 | -0.52 | 117.64 | 117.68 | 115.47 | 118.08 | |
GENWORTH FINANCIAL CL A OR. | USD | 6.87 | -0.01 | -0.07 | 6.86 | 6.87 | 6.67 | 6.90 | |
GENWORTH FINANCIAL CL A OR. | USD | - | - | ||||||
Geo Group REIT Ord Shs | USD | 31.29 | -0.32 | -1.01 | 31.28 | 31.29 | 29.95 | 31.30 | |
GERDAU SA ADR REPSG 1 PRF | USD | 2.61 | -0.11 | -3.87 | 2.60 | 2.61 | 2.57 | 2.64 | |
GERON ORD | USD | 1.42 | +0.04 | +2.54 | 1.41 | 1.42 | 1.36 | 1.42 | |
Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
Getnet Adquirencia e Servi. | - | - | |||||||
Getty Images Holdings Ord . | USD | 28.47 | -2.64 | -8.47 | 28.20 | 28.73 | |||
Getty Images Holdings Ord . | USD | 1.92 | -0.08 | -3.77 | 1.91 | 1.92 | 1.86 | 1.94 | |
Getty Realty REIT Ord Shs | USD | 27.99 | +0.08 | +0.29 | 27.97 | 28.01 | 27.49 | 28.09 | |
Getty Realty REIT Ord Shs | USD | 29.97 | -0.09 | -0.30 | 29.98 | 30.01 | |||
GigaCloud Technology Ord S. | USD | 12.55 | -0.40 | -3.05 | 12.54 | 12.55 | 12.19 | 12.58 | |
GigCapital2 Ord Shs | 10.01 | -0.03 | -0.30 | 10.01 | 10.02 | ||||
GigCapital3 Ord Shs | 7.82 | - | - | 7.80 | 7.84 | ||||
Ginkgo Bioworks Holdings I. | - | - | |||||||
Ginkgo Bioworks Holdings I. | USD | 7.38 | -0.01 | -0.07 | 7.35 | 7.40 | 6.91 | 7.39 | |
Gitlab Ord Shs Class A | USD | 46.67 | -0.49 | -1.03 | 46.66 | 46.67 | 44.71 | 46.74 | |
Gladstone Commercial REIT . | USD | 14.14 | - | - | 14.14 | 14.15 | 13.88 | 14.21 | |
Gladstone Investment Corp. | USD | 13.78 | -0.13 | -0.90 | 13.74 | 13.77 | 13.69 | 13.90 | |
Gladstone Land REIT Ord Sh. | USD | 9.94 | -0.02 | -0.20 | 9.94 | 9.95 | 9.75 | 10.00 | |
Gladstone Land REIT Ord Sh. | - | - | |||||||
Global Business Travel Gro. | - | - | |||||||
Global Business Travel Gro. | USD | 6.71 | -0.02 | -0.22 | 6.70 | 6.71 | 6.48 | 6.73 | |
Global Cord Blood Ord Shs | USD | 2.30 | -0.01 | -0.43 | 2.27 | 2.31 | |||
Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
Global Medical REIT Ord Sh. | USD | 7.74 | -0.05 | -0.64 | 7.73 | 7.74 | 7.61 | 7.78 | |
Global Medical REIT Ord Sh. | USD | 10.67 | -0.17 | -1.57 | 10.67 | 10.68 | |||
Global Partners Units | USD | 27.71 | -0.41 | -1.46 | 27.10 | 28.55 | |||
GLOBAL PAYMENTS ORD | USD | 76.38 | -0.26 | -0.33 | 76.36 | 76.39 | 73.94 | 76.59 | |
Global Ship Lease Inc. | USD | - | - | ||||||
Global Ship Lease Inc. | USD | 21.54 | +0.13 | +0.61 | 21.54 | 21.55 | 21.05 | 21.61 | |
Globalstar Voting Ord Shs | USD | 19.23 | -0.44 | -2.24 | 19.21 | 19.23 | 18.79 | 19.36 | |
GLOBANT ORD | USD | 117.43 | -1.62 | -1.36 | 117.33 | 117.48 | 114.15 | 117.48 | |
GLOBANT ORD | USD | - | - | ||||||
Globe Life Inc. | USD | 123.15 | -0.82 | -0.66 | 123.04 | 123.19 | 119.57 | 123.56 | |
Globus Medical Ord Shs Cla. | USD | 71.79 | -0.54 | -0.75 | 71.71 | 71.81 | 69.60 | 71.89 | |
Globus Medical Ord Shs Cla. | - | - | |||||||
GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
GODADDY CL A ORD | USD | 188.49 | +0.03 | +0.02 | 188.42 | 188.53 | 184.38 | 188.80 | |
Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
Gol Linhas AAreas Intelige. | - | - | |||||||
GOLD FIELDS ADR REP 1 ORD | USD | 22.51 | +0.46 | +2.09 | 22.51 | 22.52 | 22.16 | 22.59 | |
GOLD FIELDS ADR REP 1 ORD | - | - | |||||||
GOLD RESOURCE ORD (GORO) | USD | 0.64 | +0.12 | +22.90 | 0.63 | 0.65 | 0.46 | 0.66 | |
Gold Royalty Corp. | USD | - | - | ||||||
Gold Royalty Corp. | USD | 1.50 | +0.01 | +0.67 | 1.49 | 1.50 | 1.46 | 1.50 | |
Golden Ocean Group Ltd | USD | 7.72 | +0.05 | +0.65 | 7.71 | 7.72 | 7.54 | 7.74 | |
Goldman Sachs | USD | 547.58 | -1.34 | -0.24 | 547.18 | 547.99 | 531.45 | 549.45 | |
Goldman Sachs BDC Ord Shs | USD | 10.59 | -0.20 | -1.81 | 10.56 | 10.59 | 10.50 | 10.65 | |
Goosehead Insurance Ord Sh. | USD | 97.36 | +1.44 | +1.50 | 97.26 | 97.53 | 93.24 | 97.95 | |
Goosehead Insurance Ord Sh. | - | - | |||||||
Grab Holdings Ord Shs Clas. | - | - | |||||||
Grab Holdings Ord Shs Clas. | USD | 4.88 | +0.09 | +1.77 | 4.87 | 4.88 | 4.65 | 4.93 | |
GrafTech International Ord. | USD | 0.64 | +0.04 | +6.45 | 0.64 | 0.64 | 0.58 | 0.64 | |
GrafTech International Ord. | - | - | |||||||
Grail Ord Shs | USD | 34.43 | -2.38 | -6.45 | 34.39 | 34.41 | 33.13 | 35.17 | |
GRAN TIERRA ENERGY ORD | USD | 4.40 | -0.09 | -2.00 | 4.40 | 4.41 | 4.31 | 4.50 | |
Granite Point Mortgage Tru. | USD | 1.97 | -0.04 | -1.75 | 1.96 | 1.97 | 1.86 | 1.98 | |
Granite Point Mortgage Tru. | - | - | |||||||
Granite Real Estate Invest. | USD | 45.97 | +0.02 | +0.05 | 45.74 | 46.10 | 45.58 | 45.98 | |
GraniteShares Platinum Tru. | USD | 9.35 | -0.12 | -1.22 | 9.34 | 9.36 | 9.30 | 9.38 | |
Gravity ADR Representing 2. | USD | 59.82 | -0.15 | -0.25 | 59.65 | 59.94 | 59.70 | 60.06 | |
GRAY TELEVISION ORD | USD | 3.35 | -0.12 | -3.46 | 3.35 | 3.36 | 3.25 | 3.41 | |
GRAY TELEVISION ORD | USD | - | - | ||||||
Green Brick Partners Inc. | USD | 58.93 | +0.71 | +1.21 | 58.84 | 58.93 | 56.85 | 59.02 | |
Greenbrier Ord Shs | 47.94 | -0.52 | -1.07 | 47.90 | 47.93 | ||||
Greenpro Capital Ord Shs | - | - | |||||||
Greenpro Capital Ord Shs | USD | 0.94 | - | -0.01 | 0.92 | 0.96 | 0.92 | 0.94 | |
Greif Ord Shs Class A | USD | 52.45 | -1.20 | -2.23 | 52.36 | 52.49 | 51.81 | 52.83 | |
Grid Dynamics Holdings Ord. | - | - | |||||||
Grid Dynamics Holdings Ord. | USD | 14.18 | -0.02 | -0.14 | 14.18 | 14.19 | 13.71 | 14.22 | |
Griffon Corp. | USD | - | - | ||||||
Griffon Corp. | USD | 68.05 | +0.22 | +0.32 | 67.73 | 68.06 | 66.09 | 68.33 | |
Grindr Ord Shs | - | - | |||||||
Grindr Ord Shs | USD | 21.96 | +0.29 | +1.32 | 21.95 | 21.96 | 21.14 | 22.03 | |
Grindrod Shipping Holdings. | USD | 14.20 | -0.02 | -0.14 | - | - | 14.18 | 14.23 | |
Gritstone bio Ord Shs | - | - | |||||||
Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | 0.03 | 0.04 | |
Group 1 Automotive Ord Shs | - | - | |||||||
Group 1 Automotive Ord Shs | USD | 403.52 | -4.01 | -0.98 | 402.97 | 403.86 | 391.00 | 403.84 | |
Groupon Ord Shs | USD | 18.22 | +0.12 | +0.64 | 18.21 | 18.22 | 17.07 | 18.24 | |
GrowGeneration Ord Shs | USD | 1.16 | +0.05 | +4.50 | 1.16 | 1.17 | 1.03 | 1.24 | |
GRUBHUB ORD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | ||||
Grupo Aeroportuario del Ce. | USD | 88.79 | +2.89 | +3.36 | 88.53 | 88.80 | 84.97 | 89.53 | |
Grupo Financiero Galicia A. | USD | 60.46 | -1.02 | -1.66 | 60.46 | 60.52 | 59.15 | 61.44 | |
Grupo Supervielle ADR Repr. | - | - | |||||||
Grupo Supervielle ADR Repr. | USD | 14.99 | -0.62 | -3.97 | 14.91 | 15.01 | 14.83 | 15.39 | |
GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
GSK Plc | USD | 39.85 | +0.88 | +2.26 | 39.85 | 39.86 | 39.23 | 40.38 | |
GSX Techedu Inc. | USD | 3.10 | +0.03 | +0.98 | 3.10 | 3.11 | 3.03 | 3.12 | |
GT BIOPHARMA ORD | USD | 2.60 | +0.25 | +10.87 | 2.41 | 2.57 | 2.30 | 2.70 | |
GUESS ORD | USD | 11.27 | -0.35 | -3.01 | 11.27 | 11.28 | 11.14 | 11.46 | |
GUESS ORD | USD | - | - | ||||||
GXO Logistics Ord Shs | USD | 36.22 | +0.47 | +1.31 | 36.23 | 36.24 | 34.80 | 36.23 | |
H&R Block Aktie | USD | 60.40 | -0.38 | -0.63 | 60.39 | 60.41 | 59.68 | 61.05 | |
Haemonetics Corp. | USD | 63.05 | -0.93 | -1.45 | 63.01 | 63.08 | 61.81 | 63.54 | |
Haemonetics Corp. | USD | - | - | ||||||
Hafnia Ord Shs | USD | 4.65 | +0.05 | +1.09 | 4.65 | 4.66 | 4.53 | 4.68 | |
Hagerty Ord Shs Class A | - | - | |||||||
Hagerty Ord Shs Class A | USD | 8.80 | +0.01 | +0.11 | 8.80 | 8.87 | 8.67 | 8.93 | |
Haleon PLC | USD | 10.14 | -0.15 | -1.41 | 10.13 | 10.14 | 9.99 | 10.17 | |
Haleon PLC | - | - | |||||||
Hall of Fame Resort Entert. | USD | 0.70 | - | -0.03 | 0.70 | 0.73 | 0.68 | 0.71 | |
Halliburton Co. | USD | 19.83 | -0.69 | -3.34 | 19.82 | 19.83 | 19.59 | 20.12 | |
HALOZYME THERAPEUTICS ORD | USD | 61.44 | +0.62 | +1.02 | 61.44 | 61.47 | 59.77 | 61.80 | |
HANESBRANDS ORD | USD | 4.59 | -0.21 | -4.28 | 4.58 | 4.59 | 4.57 | 4.68 | |
Hannon Armstrong Sustainab. | USD | 24.98 | -0.49 | -1.92 | 24.98 | 24.99 | 24.29 | 25.18 | |
Hannon Armstrong Sustainab. | USD | - | - | ||||||
HARLEY DAVIDSON ORD | USD | 22.26 | -0.90 | -3.89 | 22.26 | 22.27 | 21.83 | 22.63 | |
HARMAN INTERNATIONAL ORD | 111.50 | - | - | 111.49 | 111.50 | ||||
Harmony Biosciences Hldg O. | USD | 29.50 | +0.06 | +0.20 | 29.50 | 29.52 | 28.64 | 29.57 | |
HARMONY GOLD MNG ADR REP 1. | USD | 15.91 | +0.52 | +3.38 | 15.90 | 15.91 | 15.55 | 15.98 | |
HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | 22.99 | 23.02 | |
Harsco Ord Shs | - | - | |||||||
Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
Harte Hanks Ord Shs | USD | 5.05 | +0.07 | +1.41 | 4.85 | 5.05 | 4.91 | 5.15 | |
HARTFORD FINCL | USD | 122.76 | +0.54 | +0.44 | 122.77 | 122.78 | 120.01 | 123.09 | |
HashiCorp Ord Shs Class A | USD | 34.78 | -0.03 | -0.09 | 34.89 | 34.98 | 34.77 | 34.82 | |
Haverty Furniture Companie. | USD | 18.22 | -0.16 | -0.87 | 18.17 | 18.26 | 17.76 | 18.33 | |
Haverty Furniture Companie. | USD | - | - | ||||||
Hawaiian Electric Industri. | USD | 10.52 | +0.02 | +0.14 | 10.51 | 10.52 | 10.08 | 10.55 | |
HAWAIIAN HOLDINGS INC | USD | 18.00 | +0.68 | +3.78 | 17.99 | 18.00 | 17.29 | 18.00 | |
HCA HOLDINGS ORD | USD | 345.32 | +4.74 | +1.39 | 345.23 | 345.40 | 335.11 | 346.09 | |
HDFC BANK ADR REP 3 ORD | USD | - | - | ||||||
HDFC BANK ADR REP 3 ORD | USD | 72.66 | +0.23 | +0.32 | 72.63 | 72.68 | 72.12 | 73.15 | |
Health Catalyst Ord Shs | USD | 3.98 | -0.10 | -2.33 | 3.97 | 3.98 | 3.90 | 4.02 | |
Healthcare Realty Trust Or. | - | - | |||||||
Healthcare Realty Trust Or. | USD | 15.51 | +0.13 | +0.81 | 15.50 | 15.51 | 15.24 | 15.56 | |
Healthcare Services Group . | USD | 14.23 | +0.20 | +1.39 | 14.22 | 14.23 | 13.62 | 14.30 | |
Healthequity Ord Shs | USD | 85.88 | -0.54 | -0.62 | 85.85 | 85.89 | 83.63 | 86.02 | |
Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | 16.49 | 17.14 | |
HEART TEST LABORATORIES OR. | - | - | |||||||
HEART TEST LABORATORIES OR. | USD | 3.51 | -0.05 | -1.30 | 3.46 | 3.53 | 3.38 | 3.51 | |
Heartland Express Ord Shs | USD | 7.60 | -0.25 | -3.13 | 7.59 | 7.60 | 7.27 | 7.71 | |
HECLA MINING ORD | - | - | |||||||
HECLA MINING ORD | USD | 5.73 | -0.08 | -1.29 | 5.72 | 5.73 | 5.59 | 5.74 | |
HEICO ORD | USD | 250.66 | +0.79 | +0.32 | 250.39 | 250.97 | 247.41 | 251.25 | |
Helmerich and Payne Inc | USD | 18.89 | -0.96 | -4.84 | 18.89 | 18.90 | 18.74 | 19.46 | |
HERBALIFE ORD | USD | 7.23 | +0.16 | +2.26 | 7.22 | 7.23 | 6.91 | 7.32 | |
Hercules Capital Ord Shs | USD | 17.87 | -0.28 | -1.54 | 17.85 | 17.88 | 17.70 | 18.02 | |
Heritage Commerce Ord Shs | USD | 9.06 | -0.03 | -0.28 | 9.05 | 9.06 | 8.90 | 9.18 | |
Heritage Insurance Holding. | USD | 18.93 | -0.20 | -1.05 | 18.89 | 18.94 | 18.12 | 19.15 | |
Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
Hersha Hospitality Trust | USD | - | - | ||||||
HERSHEY FOODS ORD | USD | 167.30 | +2.23 | +1.35 | 167.30 | 167.32 | 165.03 | 168.15 | |
Hertz Global Holdings Inc | USD | 6.83 | -0.53 | -7.14 | 6.82 | 6.83 | 6.46 | 7.11 | |
Hertz Global Holdings Inc . | USD | 3.71 | -0.25 | -6.31 | 3.65 | 3.72 | 3.45 | 3.80 | |
Hewlett Packard Enterprise. | USD | 16.25 | -0.07 | -0.40 | 16.24 | 16.25 | 15.71 | 16.29 | |
HEXCEL ORD | USD | 48.42 | -1.38 | -2.77 | 48.41 | 48.47 | 47.90 | 49.27 | |
HEXCEL ORD | USD | - | - | ||||||
HF Sinclair Ord Shs | USD | 30.01 | -0.52 | -1.70 | 30.00 | 30.01 | 29.23 | 30.15 | |
Hibbett Sports Ord Shs | USD | 87.49 | +0.01 | +0.01 | 87.46 | 87.52 | 87.48 | 87.50 | |
HighPeak Energy Ord Shs | USD | 8.01 | -0.54 | -6.26 | 8.00 | 8.01 | 7.83 | 8.67 | |
HighPoint Resources Ord Sh. | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | ||||
Highwoods Properties REIT . | USD | 29.71 | -0.70 | -2.30 | 29.70 | 29.72 | |||
Highwoods Properties REIT . | USD | 28.44 | +0.71 | +2.56 | 28.41 | 28.45 | 26.91 | 28.70 | |
Hill Rom Holdings Ord Shs | USD | - | - | ||||||
HILLENBRAND ORD | USD | 20.31 | -2.32 | -10.25 | 20.16 | 20.32 | 19.90 | 22.10 | |
HILTON WORLDWIDE HOLDINGS . | USD | 225.44 | -0.97 | -0.43 | 225.39 | 225.51 | 217.25 | 225.83 | |
Hims & Hers Health Inc. | USD | 33.04 | -2.01 | -5.72 | 33.03 | 33.04 | 31.76 | 33.89 | |
Hims & Hers Health Inc. | USD | - | - | ||||||
HIPPO HOLDINGS ORD | USD | 23.13 | -0.94 | -3.91 | 23.10 | 23.15 | 22.97 | 23.50 | |
HireRight Holdings Ord Shs | USD | 9.59 | +1.88 | +24.38 | 9.53 | 9.61 | |||
HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | 14.35 | 14.37 | |
Hive DigitalTechnologies L. | USD | 1.69 | -0.04 | -2.03 | 1.68 | 1.69 | 1.60 | 1.71 | |
Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
Home Depot Inc. | USD | 360.38 | +1.38 | +0.38 | 360.28 | 360.38 | 352.38 | 361.27 | |
HONDA MOTOR ADR REP 1 ORD | - | - | |||||||
HONDA MOTOR ADR REP 1 ORD | USD | 30.52 | -0.28 | -0.91 | 30.52 | 30.53 | 30.10 | 30.59 | |
Honeywell International | USD | 210.59 | -0.90 | -0.43 | 210.57 | 210.66 | 205.79 | 211.64 | |
Hooker Furnishings Ord Shs | USD | 9.60 | +0.15 | +1.59 | 9.57 | 9.61 | 9.10 | 9.67 | |
HOOKIPA PHARMA ORD | USD | 0.98 | +0.14 | +17.17 | 0.95 | 0.97 | 0.84 | 0.98 | |
Horace Mann Educators Ord . | USD | 41.50 | -0.89 | -2.09 | 41.47 | 41.52 | 40.88 | 42.23 | |
Horace Mann Educators Ord . | USD | +35.63 | +100.00 | 25.66 | 40.42 | ||||
Horizon Global Ord Shs | USD | 1.47 | -0.02 | -1.34 | 1.41 | 1.48 | |||
Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
HORIZON TECHNOLOGY FINANCE. | USD | 7.42 | -1.53 | -17.06 | 7.41 | 7.42 | 7.26 | 7.85 | |
HORMEL FOODS ORD | USD | 29.90 | +0.29 | +0.96 | 29.89 | 29.90 | 29.35 | 30.04 | |
Hospitality Properties Tru. | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | ||||
HOST HOTELS & RESORTS | USD | 14.10 | +0.07 | +0.50 | 14.10 | 14.11 | 13.68 | 14.18 | |
Hour Loop Ord Shs | USD | 1.28 | -0.02 | -1.57 | 1.28 | 1.30 | 1.25 | 1.28 | |
Houston American Energy | USD | 0.58 | -0.02 | -3.33 | 0.56 | 0.58 | 0.57 | 0.61 | |
Houston American Energy | USD | - | - | ||||||
Howard Hughes Holdings Ord. | USD | 66.46 | -1.26 | -1.85 | 66.42 | 66.49 | 65.00 | 66.51 | |
Howmet Aerospace | USD | 138.65 | +1.15 | +0.84 | 138.60 | 138.71 | 134.81 | 138.97 | |
HP ORD | USD | 25.60 | +0.08 | +0.29 | 25.59 | 25.60 | 24.92 | 25.67 | |
HSBC HOLDINGS ADR REP 5 OR. | - | - | |||||||
HSBC HOLDINGS ADR REP 5 OR. | USD | 56.02 | -1.45 | -2.52 | 56.01 | 56.02 | 55.13 | 56.15 | |
Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
HUBSPOT ORD | USD | 612.04 | -0.65 | -0.11 | 611.56 | 612.60 | 589.00 | 612.19 | |
Hudbay Minerals Ord Shs | USD | 7.27 | -0.18 | -2.35 | 7.26 | 7.27 | 6.98 | 7.28 | |
HUMANA AKTIE | USD | 262.30 | +2.94 | +1.13 | 262.04 | 262.54 | 254.52 | 276.10 | |
Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
HUNTINGTON INGALLS INDUSTR. | USD | 230.44 | +0.07 | +0.03 | 230.26 | 230.51 | 226.40 | 230.92 | |
HUNTSMAN - HUN | USD | 13.26 | -0.20 | -1.49 | 13.25 | 13.26 | 13.00 | 13.27 | |
HUNTSMAN - HUN | USD | - | - | ||||||
HUYA ADR | USD | 3.77 | +0.18 | +5.01 | 3.76 | 3.77 | 3.55 | 3.80 | |
HYATT HOTELS CL A ORD | USD | 112.68 | -0.67 | -0.59 | 112.60 | 112.68 | 108.36 | 112.81 | |
Hyliion Holdings Ord Shs | USD | 1.50 | -0.11 | -6.83 | 1.50 | 1.51 | 1.49 | 1.58 | |
i 80 Gold Ord Shs | - | - | |||||||
i 80 Gold Ord Shs | USD | 1.12 | +0.01 | +0.45 | 1.11 | 1.12 | |||
i 80 Gold Ord Shs | USD | 0.62 | - | -0.11 | 0.62 | 0.63 | 0.61 | 0.62 | |
i3 Verticals Ord Shs Class. | USD | 21.37 | -0.17 | -0.77 | 21.34 | 21.41 | |||
IAMGOLD ORD | USD | 7.09 | +0.05 | +0.64 | 7.08 | 7.09 | 6.95 | 7.14 | |
IBM Corp. | USD | 241.87 | +2.48 | +1.03 | 241.81 | 241.92 | 234.34 | 242.33 | |
Ichor Holdings Aktie | USD | 19.77 | -0.16 | -0.80 | 19.75 | 19.79 | 19.10 | 19.86 | |
ICICI BK SA | USD | 33.57 | -0.22 | -0.64 | 33.56 | 33.57 | 33.48 | 33.82 | |
ICICI BK SA | USD | - | - | ||||||
IDENTIVE GROUP ORD | USD | 3.35 | -0.04 | -1.18 | 3.32 | 3.38 | 3.29 | 3.40 | |
IDEX Ord Shs | USD | 173.51 | +1.31 | +0.76 | 173.48 | 173.52 | 169.31 | 173.63 | |
IHS Markit Ltd | 108.38 | +3.14 | +2.98 | 108.38 | 108.42 | ||||
ILLINOIS TOOL WORKS | USD | 239.98 | -1.78 | -0.73 | 239.86 | 240.13 | 229.60 | 240.65 | |
IMAX ORD | USD | 24.34 | -0.06 | -0.25 | 24.32 | 24.33 | 23.70 | 24.45 | |
IMPINJ Ord Shs | USD | 92.13 | +2.44 | +2.72 | 92.11 | 92.20 | 85.95 | 92.20 | |
INCYTE ORD | USD | 62.65 | +2.22 | +3.67 | 62.64 | 62.65 | 59.76 | 62.85 | |
Indaptus Therapeutics Ord . | USD | 0.47 | - | -0.02 | 0.46 | 0.51 | 0.45 | 0.51 | |
Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | 0.58 | 0.65 | |
Indonesia Energy Ord Shs | USD | 2.30 | - | - | 2.25 | 2.36 | 2.23 | 2.38 | |
Industrias Bachoco ADR Rep. | - | - | |||||||
Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
INFOSYS TECHNOLOGIES ADR R. | - | - | |||||||
INFOSYS TECHNOLOGIES ADR R. | USD | 17.62 | +0.05 | +0.26 | 17.61 | 17.62 | 17.29 | 17.62 | |
ING GROUP ADR (ING) | - | - | |||||||
ING GROUP ADR (ING) | USD | 19.38 | -0.25 | -1.25 | 19.37 | 19.38 | 19.14 | 19.40 | |
Ingersoll-Rand | USD | 75.38 | +0.52 | +0.69 | 75.35 | 75.41 | 72.75 | 75.63 | |
Ingles Markets Ord Shs Cla. | USD | 61.79 | -0.30 | -0.48 | 61.78 | 61.89 | 60.88 | 62.55 | |
INGREDION ORD SHS | USD | 132.93 | +0.78 | +0.59 | 132.93 | 132.99 | 130.71 | 133.48 | |
Inmode Ord Shs | USD | 14.11 | -0.31 | -2.15 | 14.10 | 14.11 | 13.90 | 14.28 | |
INmune Bio Ord Shs | USD | 7.91 | +0.06 | +0.76 | 7.89 | 7.91 | 7.65 | 8.00 | |
Innodata Ord Shs | USD | 37.84 | +0.28 | +0.75 | 37.83 | 37.89 | 34.62 | 37.92 | |
Innovative Industrial Prop. | USD | 54.35 | +1.60 | +3.03 | 54.29 | 54.45 | 51.05 | 54.79 | |
Innoviva Inc. | USD | 18.69 | +0.17 | +0.92 | 18.69 | 18.70 | 18.56 | 18.78 | |
Innoviz Technologies Ord S. | USD | 0.70 | -0.04 | -5.22 | 0.70 | 0.70 | 0.67 | 0.72 | |
Inozyme Pharma Ord Shs | USD | 1.15 | +0.09 | +8.49 | 1.14 | 1.15 | 1.00 | 1.20 | |
INPHI ORD | - | - | |||||||
Insperity Ord Shs | USD | 65.11 | -2.12 | -3.15 | 65.06 | 65.14 | 63.00 | 67.65 | |
Insperity Ord Shs | USD | 107.61 | -1.41 | -1.29 | 107.60 | 107.82 | |||
Inspire Medical Systems Or. | USD | 181.02 | -10.47 | -5.47 | 181.00 | 181.69 | |||
Inspire Medical Systems Or. | USD | 158.17 | -1.76 | -1.10 | 158.12 | 158.23 | 153.29 | 158.93 | |
Inspired Entertainment Ord. | USD | 11.30 | +0.02 | +0.18 | 11.30 | 11.31 | |||
InspireMD Ord Shs | USD | 2.59 | +0.13 | +5.30 | 2.53 | 2.59 | 2.39 | 2.59 | |
InspireMD Ord Shs | - | - | |||||||
Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
Integra LifeSciences Holdi. | USD | 16.41 | -0.94 | -5.42 | 16.40 | 16.41 | 16.37 | 17.21 | |
Integrated Media Technolog. | USD | 1.18 | -0.08 | -6.56 | 1.18 | 1.21 | 1.18 | 1.25 | |
INTERACTIVE BRO | USD | 171.92 | +0.14 | +0.08 | 171.82 | 171.94 | 165.71 | 172.21 | |
Intercontinental Exchange . | USD | 168.07 | +1.74 | +1.05 | 168.05 | 168.08 | 164.55 | 168.78 | |
International Flavors & Fr. | USD | 78.40 | +0.85 | +1.10 | 78.38 | 78.43 | 76.48 | 78.55 | |
International Game Technol. | - | - | |||||||
International Game Technol. | USD | 16.44 | -0.11 | -0.66 | 16.43 | 16.44 | 16.09 | 16.66 | |
INTERNATIONAL PAPER (IP) | USD | 45.54 | -2.10 | -4.40 | 45.53 | 45.54 | 43.96 | 46.50 | |
International Seaways Inc. | USD | 34.03 | -0.68 | -1.96 | 34.01 | 34.03 | 33.50 | 34.75 | |
International Seaways Inc. | USD | - | - | ||||||
InterPrivate Acquisition O. | 13.04 | - | - | 13.00 | 13.07 | ||||
Interpublic Group of Compa. | USD | 25.11 | +0.13 | +0.50 | 25.10 | 25.11 | 24.35 | 25.18 | |
Intuitive Machines Ord Shs. | USD | 8.22 | -0.38 | -4.42 | 8.22 | 8.23 | 7.95 | 8.35 | |
INVESCO LTD | USD | 13.93 | -0.03 | -0.21 | 13.93 | 13.94 | 13.46 | 13.98 | |
Invesco Mortgage Capital I. | - | - | |||||||
Invesco Mortgage Capital I. | USD | 7.35 | -0.13 | -1.67 | 7.34 | 7.35 | 7.23 | 7.42 | |
Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
Invitation Homes Inc. | USD | 34.14 | +0.49 | +1.46 | 34.14 | 34.15 | 33.13 | 34.32 | |
ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
IonQ Ord Shs | USD | 27.50 | -0.60 | -2.12 | 27.49 | 27.53 | 26.33 | 27.50 | |
Iqvia Holdings Ord Shs | USD | 155.03 | +1.58 | +1.03 | 154.99 | 155.07 | 151.00 | 155.32 | |
Iris Energy Pty Ord Shs | USD | 6.10 | -0.17 | -2.71 | 6.09 | 6.10 | 5.73 | 6.12 | |
Iron Mountain Ord Shs | USD | 89.86 | +1.59 | +1.80 | 89.85 | 89.86 | 86.50 | 90.15 | |
IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
iShares Bloomberg Roll Sel. | USD | 60.88 | - | - | 60.62 | 60.90 | |||
ISHARES MSCI PACIFIC | USD | 51.69 | -0.06 | -0.12 | 51.67 | 51.68 | |||
ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
Istar REIT Ord Shs | USD | 13.24 | -0.53 | -3.85 | 13.21 | 13.24 | |||
Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
ITAU UNIBANCO HOLDING ADR . | - | - | |||||||
ITAU UNIBANCO HOLDING ADR . | USD | 6.32 | +0.01 | +0.08 | 6.31 | 6.32 | 6.22 | 6.32 | |
Itron Ord Shs | USD | 111.37 | +0.49 | +0.44 | 111.31 | 111.38 | 108.15 | 111.72 | |
ITT Ord Shs | USD | 71.50 | -0.77 | -1.06 | 71.44 | 71.48 | |||
ITT Ord Shs | USD | 137.07 | +0.18 | +0.13 | 137.00 | 137.15 | 132.92 | 137.45 | |
Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
JABIL CIRCUIT ORD | USD | 146.64 | +0.07 | +0.04 | 146.62 | 146.70 | 142.03 | 146.81 | |
Jackson Financial Ord Shs . | USD | 77.95 | -1.37 | -1.73 | 77.92 | 77.98 | 75.17 | 78.17 | |
Jacobs Engineering Group O. | 85.84 | - | - | 85.82 | 85.85 | ||||
Jacobs Solutions Ord Shs | USD | 123.80 | -0.12 | -0.09 | 123.73 | 123.86 | 121.55 | 124.26 | |
James Hardie Industries Pl. | USD | 23.74 | +0.02 | +0.06 | 23.73 | 23.74 | 23.07 | 23.77 | |
JanOne Ord Shs | USD | 2.23 | +0.09 | +4.21 | - | - | 2.14 | 2.37 | |
Janus International Group . | USD | 6.88 | -0.18 | -2.55 | 6.88 | 6.89 | 6.80 | 6.97 | |
Janux Therapeutics Ord Shs | USD | 33.35 | +0.80 | +2.46 | 33.33 | 33.36 | 31.42 | 33.51 | |
Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
Jefferies Financial Group . | USD | 46.71 | -0.38 | -0.81 | 46.70 | 46.73 | 45.10 | 46.76 | |
JFrog Ltd. | USD | 33.79 | +0.51 | +1.53 | 33.78 | 33.80 | 32.19 | 33.79 | |
Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | 0.72 | 0.81 | |
Jianpu Technology ADS Repr. | USD | 1.92 | +0.05 | +2.67 | 1.83 | 1.99 | |||
Jiayin Group Inc. | USD | 11.15 | -0.31 | -2.71 | 11.04 | 11.15 | 11.07 | 11.37 | |
JINKOSOLAR HLDG ADR REP 4 . | USD | 17.20 | +0.23 | +1.36 | 17.20 | 17.22 | 16.17 | 17.49 | |
JM Smucker Ord Shs | USD | 116.16 | +0.87 | +0.75 | 116.14 | 116.18 | 113.99 | 116.78 | |
JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | 0.08 | 0.10 | |
Joby Aviation Ord Shs Clas. | USD | 6.31 | -0.26 | -3.89 | 6.30 | 6.31 | 6.14 | 6.38 | |
John Wiley and Sons Ord Sh. | USD | 43.59 | -0.55 | -1.25 | 43.58 | 43.62 | 42.91 | 43.92 | |
John Wiley and Sons Ord Sh. | USD | 45.86 | -0.17 | -0.37 | 45.68 | 45.95 | |||
Johnson & Johnson | USD | 156.31 | +0.40 | +0.25 | 156.28 | 156.33 | 155.02 | 158.09 | |
Johnson Controls Internati. | USD | 83.87 | +1.54 | +1.86 | 83.86 | 83.87 | 81.55 | 84.02 | |
Johnson Outdoors Ord Shs C. | USD | 22.83 | -0.75 | -3.16 | 22.82 | 22.93 | 22.76 | 23.46 | |
JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | 41.42 | 42.57 | |
JPMorgan Chase & Co. | USD | 244.52 | -0.11 | -0.04 | 244.48 | 244.55 | 238.43 | 245.21 | |
JPMorgan Chase DRC Rep 1 4. | USD | 19.13 | -0.26 | -1.34 | 18.74 | 19.14 | 19.01 | 19.38 | |
JSC Kaspi kz Global Sponso. | USD | 88.06 | -0.16 | -0.18 | 87.92 | 88.19 | 85.64 | 88.37 | |
Jumei International Holdin. | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | ||||
Jumia Technologies AG | USD | 2.37 | -0.08 | -3.27 | 2.36 | 2.37 | 2.29 | 2.39 | |
Just Eat Takeaway com N V . | USD | 3.33 | - | - | - | - | |||
JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
Kaiser Aluminium Ord Shs | USD | 64.46 | -0.21 | -0.32 | 64.35 | 64.49 | 61.84 | 64.75 | |
Kaiser Aluminium Ord Shs | - | - | |||||||
KANSAS CITY SOUTHERN ORD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | ||||
Kartoon Studios Inc. | USD | 0.58 | +0.02 | +4.36 | 0.56 | 0.60 | 0.55 | 0.59 | |
KB HOME ORD | USD | 54.03 | +0.78 | +1.46 | 54.01 | 54.04 | 52.02 | 54.17 | |
KE Holdings ADR Representi. | USD | 20.29 | -0.45 | -2.15 | 20.28 | 20.29 | 20.12 | 20.74 | |
Kellogg Inc. | USD | 82.71 | +0.13 | +0.15 | 82.70 | 82.71 | 82.50 | 82.79 | |
Kennedy Wilson Holdings Or. | - | - | |||||||
Kennedy Wilson Holdings Or. | USD | 6.40 | -0.10 | -1.46 | 6.39 | 6.40 | 6.20 | 6.46 | |
Kensington Capital Acquisi. | USD | 8.56 | -0.01 | -0.06 | 8.31 | 8.55 | |||
Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
Kenvue Ord Shs | USD | 23.60 | +0.22 | +0.94 | 23.60 | 23.61 | 23.19 | 23.72 | |
Keurig Dr Pepper Ord Shs | USD | 34.59 | +0.36 | +1.04 | 34.58 | 34.59 | 33.92 | 34.71 | |
KEYCORP ORD | USD | 14.84 | -0.11 | -0.70 | 14.83 | 14.84 | 14.45 | 14.88 | |
KEYCORP ORD | USD | - | - | ||||||
Keysight Technologies Inc. | USD | 145.45 | +0.90 | +0.62 | 145.39 | 145.47 | 140.73 | 145.98 | |
KEZAR LIFE SCIENCES ORD | USD | 4.38 | -0.01 | -0.23 | 4.38 | 4.48 | 4.38 | 4.45 | |
Kezar Life Sciences Ord Sh. | - | - | |||||||
Kimbell Royalty Partners L. | USD | 17.72 | -0.17 | -0.95 | - | - | |||
Kimbell Royalty Partners L. | - | - | |||||||
Kimbell Royalty Partners L. | USD | 18.20 | +0.04 | +0.22 | 18.17 | 18.20 | |||
KIMBERLY CLARK ORD | USD | 131.64 | +1.09 | +0.83 | 131.61 | 131.68 | 129.16 | 131.97 | |
Kimco Realty REIT Ord Shs | USD | 19.95 | -0.13 | -0.65 | 19.95 | 19.96 | 19.59 | 20.11 | |
Kinder Morgan Inc. | USD | 26.31 | -0.61 | -2.23 | 26.31 | 26.32 | 25.95 | 26.67 | |
Kingsoft Cloud Holdings AD. | USD | 13.59 | +1.17 | +9.38 | 13.58 | 13.59 | 13.31 | 14.12 | |
KINROSS GOLD(KGC) | USD | 14.76 | +0.17 | +1.17 | 14.76 | 14.77 | 14.41 | 14.81 | |
Kinsale Capital Group Inc. | USD | 434.96 | +0.36 | +0.08 | 434.40 | 434.98 | 425.00 | 437.23 | |
Kiora Pharmaceuticals Ord . | - | - | |||||||
Kiora Pharmaceuticals Ord . | USD | 3.43 | +0.60 | +21.20 | - | - | |||
KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
Kite Realty Group Trust | USD | - | - | ||||||
Kite Realty Group Trust | USD | 21.66 | +0.11 | +0.49 | 21.65 | 21.66 | 21.07 | 23.14 | |
KKR AND CO CL A ORD | USD | 114.27 | -0.08 | -0.07 | 114.25 | 114.33 | 109.05 | 114.80 | |
KKR Real Estate Finance Or. | USD | 19.82 | +0.20 | +1.02 | 19.81 | 19.84 | |||
KKR Real Estate Finance Or. | USD | 9.26 | +0.08 | +0.87 | 9.26 | 9.27 | 8.92 | 9.30 | |
Klaviyo Ord Shs Series A | USD | 30.53 | +0.68 | +2.28 | 30.50 | 30.54 | 28.40 | 30.64 | |
Knife River Ord Shs | USD | 93.43 | +1.08 | +1.16 | 93.36 | 93.47 | 88.26 | 93.91 | |
Knight-Swift Transportatio. | 47.45 | +1.15 | +2.48 | 47.45 | 47.46 | ||||
Knoll Ord Shs | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | ||||
KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
KnowBe4 Ord Shs Class A | - | - | |||||||
Kohls Ord Shs | USD | 6.72 | -0.11 | -1.54 | 6.71 | 6.72 | 6.38 | 6.73 | |
Kohls Ord Shs | - | - | |||||||
Korea Electric Power ADR R. | USD | 7.36 | -0.28 | -3.60 | 7.35 | 7.36 | |||
Korea Electric Power ADR R. | USD | 9.09 | +0.02 | +0.17 | 9.08 | 9.09 | 9.01 | 9.11 | |
Korro Bio Ord Shs | USD | 17.57 | +0.90 | +5.40 | 17.62 | 17.79 | 15.85 | 17.80 | |
KraneShares Electric Vehic. | 41.55 | - | - | 41.83 | 45.00 | ||||
Kraton Ord Shs | USD | - | - | ||||||
Krispy Kreme Ord Shs | - | - | |||||||
Krispy Kreme Ord Shs | USD | 4.11 | -0.04 | -0.85 | 4.10 | 4.11 | 3.98 | 4.15 | |
KROGER ORD | USD | 72.32 | +0.94 | +1.32 | 72.31 | 72.32 | 71.35 | 72.57 | |
KULR Technology Group Ord . | USD | 1.26 | -0.03 | -1.95 | 1.25 | 1.26 | 1.20 | 1.27 | |
Kura Sushi USA Ord Shs | - | - | |||||||
Kura Sushi USA Ord Shs | USD | 58.84 | -0.83 | -1.39 | 58.86 | 58.94 | 56.67 | 59.55 | |
Kyndryl Holdings Incorpora. | USD | - | - | ||||||
Kyndryl Holdings Incorpora. | USD | 32.44 | -0.20 | -0.61 | 32.44 | 32.45 | 31.54 | 32.47 | |
L3Harris Technologies Ord . | USD | 220.09 | -1.14 | -0.52 | 219.96 | 220.12 | 217.94 | 221.75 | |
Laboratory Corp. Of Ameri | USD | 241.13 | +0.71 | +0.29 | 241.07 | 241.19 | 234.29 | 241.50 | |
Ladder Capital Ord Shs Cla. | USD | 10.44 | -0.04 | -0.33 | 10.43 | 10.44 | 10.25 | 10.51 | |
Ladder Capital Ord Shs Cla. | - | - | |||||||
Lake Shore Bancorp Ord Shs | USD | 15.04 | +0.42 | +2.87 | 14.76 | 15.05 | 14.69 | 15.04 | |
Lamb Weston Holdings Ord S. | USD | 52.86 | +0.68 | +1.30 | 52.83 | 52.86 | 51.47 | 53.06 | |
LANDBRIDGE COMPANY | USD | 72.96 | -1.32 | -1.77 | 72.60 | 73.22 | 69.00 | 73.27 | |
Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | 22.75 | 22.94 | |
Lantheus Holdings Aktie | USD | 104.48 | +0.52 | +0.50 | 104.41 | 104.54 | 101.53 | 105.12 | |
Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
Las Vegas Sands Corp. | USD | 36.69 | +0.12 | +0.33 | 36.68 | 36.69 | 35.80 | 36.80 | |
Latham Group Ord Shs | USD | 5.48 | -0.10 | -1.71 | 5.47 | 5.48 | 5.36 | 5.54 | |
Lazard Ord Shs Class A | USD | 37.03 | +0.98 | +2.72 | 37.02 | 37.04 | |||
Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
LCI Industries Ord Shs | USD | 76.94 | -2.01 | -2.55 | 76.71 | 76.99 | 75.50 | 77.92 | |
LCI Industries Ord Shs | - | - | |||||||
LEAR ORD | USD | - | - | ||||||
LEAR ORD | USD | 85.87 | -0.99 | -1.14 | 85.85 | 85.89 | 83.30 | 86.11 | |
LeddarTech Holdings Equity. | USD | 0.04 | +0.01 | +12.50 | 0.04 | 0.05 | 0.03 | 0.05 | |
LeddarTech Holdings Ord Sh. | USD | 0.41 | -0.02 | -4.50 | 0.39 | 0.42 | 0.38 | 0.42 | |
Lee Enterprises Ord Shs | USD | 8.05 | -0.46 | -5.41 | 8.05 | 8.35 | 7.97 | 8.50 | |
Leggett & Platt Ord Shs | USD | 9.62 | +0.05 | +0.52 | 9.62 | 9.63 | 9.15 | 9.75 | |
Leidos Holdings Ord Shs | USD | 147.19 | -0.38 | -0.25 | 147.17 | 147.24 | 145.13 | 147.63 | |
Lemonade Inc | USD | 29.19 | -0.33 | -1.12 | 29.00 | 29.19 | 27.70 | 29.33 | |
LENDINGCLUB | USD | 9.79 | -1.22 | -11.08 | 9.79 | 9.80 | 9.01 | 9.85 | |
LendingTree Aktie | USD | 51.65 | -1.37 | -2.58 | 51.66 | 51.72 | 50.00 | 51.89 | |
LENNAR CL A ORD | USD | 108.68 | +1.10 | +1.02 | 108.66 | 108.70 | 105.43 | 108.76 | |
Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
Levi Strauss Ord Shs Class. | USD | 16.01 | +0.24 | +1.49 | 16.00 | 16.01 | 15.37 | 16.04 | |
Levi Strauss Ord Shs Class. | - | - | |||||||
LG Display ADR Rep 1/2 Ord. | USD | 2.94 | +0.03 | +0.86 | 2.93 | 2.94 | 2.88 | 2.95 | |
LG Display ADR Rep 1/2 Ord. | - | - | |||||||
LGL Systems Acquisition Or. | 9.96 | +0.02 | +0.20 | 9.95 | 9.96 | ||||
Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
Li-Cycle Holdings Corp. | USD | - | - | ||||||
Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
Liberty Media Acquisition . | USD | 10.06 | -0.01 | -0.10 | - | - | |||
Liberty Media Formula One . | USD | 88.65 | -0.63 | -0.71 | 88.59 | 88.63 | 86.64 | 88.79 | |
Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
Life Time Group Holdings O. | USD | 30.63 | -1.02 | -3.22 | 30.63 | 30.64 | 28.90 | 30.95 | |
LifeMD Ord Shs | USD | 7.40 | -1.23 | -14.21 | 7.39 | 7.40 | 7.30 | 8.35 | |
LifeMD Ord Shs | - | - | |||||||
LIGHTINTHEBOX HOLDING ADR . | USD | - | - | ||||||
LIGHTINTHEBOX HOLDING CO L. | USD | 1.27 | -0.04 | -2.84 | 1.16 | 1.32 | 1.22 | 1.31 | |
Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
LightPath Technologies Ord. | USD | 2.34 | -0.05 | -2.09 | 2.33 | 2.35 | 2.28 | 2.41 | |
Lightspeed Commerce Ord Sh. | USD | 9.80 | -0.23 | -2.25 | 9.79 | 9.80 | 9.67 | 9.88 | |
Lightwave Logic Ord Shs | USD | 0.89 | -0.06 | -5.82 | 0.90 | 0.90 | 0.88 | 0.93 | |
Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
Lincoln Electric Holdings . | USD | 175.99 | -8.01 | -4.35 | 175.93 | 176.05 | 170.01 | 179.35 | |
Lincoln Electric Holdings . | - | - | |||||||
LINCOLN NATIONAL | USD | 31.83 | -0.76 | -2.33 | 31.82 | 31.83 | 31.09 | 31.92 | |
Linde Plc | USD | 453.12 | +2.54 | +0.56 | 453.09 | 453.20 | 444.92 | 454.64 | |
Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
Lion Group Holding Americ. | - | - | |||||||
LION GROUP HOLDING ADS REP. | USD | 2.92 | +0.04 | +1.39 | 2.87 | 2.96 | 2.81 | 2.97 | |
Lipocine Ord Shs | USD | 3.39 | +0.13 | +3.99 | 3.31 | 3.48 | 3.20 | 3.49 | |
Lisata Therapeutics Ord Sh. | USD | 2.52 | +0.10 | +4.00 | 2.35 | 2.52 | 2.33 | 2.53 | |
LITHIA MOTORS INC | USD | 292.96 | +0.56 | +0.19 | 292.83 | 293.08 | 280.95 | 293.17 | |
LITHIA MOTORS INC | - | - | |||||||
Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
Lithium Americas Corp. | USD | 2.86 | -0.06 | -1.89 | 2.85 | 2.86 | 2.78 | 2.90 | |
Live Nation Entertainment . | USD | 132.39 | +0.09 | +0.06 | 132.30 | 132.44 | 127.76 | 132.60 | |
Live Oak Acquisition II Or. | USD | - | - | ||||||
Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
Live Oak Acquisition Ord S. | 24.20 | - | - | 24.02 | 24.29 | ||||
Live Oak Bancshares Ord Sh. | - | - | |||||||
Live Oak Bancshares Ord Sh. | USD | 26.15 | -0.61 | -2.26 | 26.13 | 26.16 | 25.59 | 26.32 | |
Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
LKQ ORD | USD | 38.23 | +0.58 | +1.54 | 38.22 | 38.24 | 37.15 | 38.34 | |
LLOYDS BANKING GROUP ADR 4. | USD | 3.95 | -0.04 | -0.88 | 3.94 | 3.95 | 3.87 | 3.96 | |
loanDepot Ord Shs Class A | USD | 1.12 | +0.05 | +4.67 | 1.11 | 1.12 | 1.02 | 1.12 | |
Local Bounti Ord Shs | USD | 2.37 | +0.01 | +0.42 | 2.23 | 2.42 | 2.22 | 2.48 | |
LOCKHEED MARTIN ORD | USD | 477.52 | +1.64 | +0.34 | 477.50 | 477.69 | 471.13 | 478.60 | |
Loews Corp. | 56.16 | +0.77 | +1.39 | 56.12 | 56.16 | ||||
LOGICMARK ORD | USD | 0.02 | - | +9.82 | 0.02 | 0.02 | 0.02 | 0.02 | |
Loma Negra Industrial Arge. | USD | 11.20 | -0.37 | -3.16 | 11.16 | 11.23 | 11.06 | 11.48 | |
Loma Negra Industrial Arge. | USD | 6.30 | -0.02 | -0.32 | 6.33 | 6.38 | |||
Longeveron Ord Shs Class A | USD | 1.66 | +0.06 | +3.75 | 1.64 | 1.68 | 1.56 | 1.69 | |
Longview Acquisition Ord S. | 23.05 | - | - | 22.96 | 23.00 | ||||
LOUISIANA PACIFIC ORD | USD | 86.32 | -0.14 | -0.16 | 86.25 | 86.35 | 83.21 | 86.53 | |
Lovesac Company Ord Shs | - | - | |||||||
Lovesac Company Ord Shs | USD | 19.47 | -0.81 | -3.97 | 19.46 | 19.47 | 19.21 | 19.87 | |
LOWES COMPANIES ORD | USD | 223.57 | +0.30 | +0.13 | 223.54 | 223.64 | 218.19 | 224.00 | |
LSI Industries Ord Shs | USD | 15.10 | -0.08 | -0.53 | 15.10 | 15.11 | 14.50 | 15.17 | |
LSI Industries Ord Shs | - | - | |||||||
LTC Properties Aktie | USD | - | - | ||||||
LTC Properties Aktie | USD | 35.91 | +0.37 | +1.04 | 35.85 | 35.94 | 35.24 | 35.96 | |
Lufax Hldg American Deposi. | USD | 2.88 | -0.02 | -0.52 | 2.87 | 2.88 | 2.80 | 2.88 | |
Lufax Holding Limited Spon. | USD | - | - | ||||||
Lulu s Fashion Lounge Hold. | USD | 0.43 | -0.01 | -2.29 | 0.43 | 0.44 | 0.43 | 0.48 | |
LULULEMON ATHLETICA ORD | 279.55 | -0.65 | -0.23 | 276.95 | 277.95 | ||||
Lumen Technologies Ord Shs | USD | 3.53 | -0.04 | -1.12 | 3.53 | 3.54 | 3.42 | 3.55 | |
Luxfer Holdings Ord Shs | USD | 10.79 | +0.75 | +7.47 | 10.78 | 10.81 | 10.06 | 10.80 | |
Lyell Immunopharma Ord Shs | USD | 0.47 | +0.04 | +8.63 | 0.47 | 0.47 | 0.41 | 0.48 | |
Lyft Inc. | USD | 12.41 | -0.14 | -1.08 | 12.40 | 12.41 | 12.02 | 12.42 | |
LYONDELLBASELL INDUSTRIES . | USD | 58.22 | -0.61 | -1.04 | 58.22 | 58.23 | 57.19 | 58.32 | |
M&T Bank Corp. | USD | 169.85 | -0.06 | -0.04 | 169.65 | 169.86 | 165.34 | 170.14 | |
M.D.C. Holdings Inc. | USD | - | - | ||||||
M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | 62.97 | 62.99 | |
M/I Homes Inc. | USD | 106.91 | +1.68 | +1.60 | 106.70 | 107.00 | 102.44 | 107.04 | |
Macerich REIT Ord Shs | USD | 14.67 | -0.02 | -0.10 | 14.66 | 14.67 | 14.16 | 14.71 | |
Macerich REIT Ord Shs | - | - | |||||||
Macquarie Infrastructure O. | USD | 40.32 | -0.50 | -1.22 | 40.31 | 40.34 | |||
MacroGenics Ord Shs | USD | 1.74 | +0.14 | +8.44 | 1.73 | 1.74 | 1.54 | 1.77 | |
MACYS ORD | USD | 11.43 | -0.01 | -0.04 | 11.42 | 11.43 | 11.01 | 11.46 | |
Madison Square Garden Ente. | - | - | |||||||
Madison Square Garden Ente. | USD | 32.41 | -0.37 | -1.13 | 32.40 | 32.44 | 31.79 | 32.51 | |
MAG SILVER ORD | USD | 13.35 | +0.17 | +1.28 | 12.16 | 15.12 | |||
MAG SILVER ORD | USD | 15.58 | +0.16 | +1.01 | 15.57 | 15.58 | 15.14 | 15.62 | |
Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
MAGIC EMPIRE GLOBAL CL A O. | USD | 1.17 | -0.22 | -17.46 | 1.17 | 1.27 | 1.10 | 1.33 | |
MAGNA INTERNATIONAL ORD | USD | 34.75 | -0.26 | -0.74 | 34.75 | 34.76 | 34.09 | 34.88 | |
MagnaChip Semiconductor Co. | - | - | |||||||
MagnaChip Semiconductor Co. | USD | 3.14 | -0.02 | -0.48 | 3.13 | 3.15 | 3.05 | 3.14 | |
MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | 20.07 | 22.80 | |
Magnite Ord Shs | USD | 11.93 | -0.38 | -3.05 | 11.92 | 11.93 | 11.47 | 11.96 | |
Magnolia Oil & Gas Corp. | - | - | |||||||
Magnolia Oil & Gas Corp. | USD | 20.52 | -0.79 | -3.71 | 20.51 | 20.53 | 20.25 | 20.95 | |
Main Street Capital Corp. | - | - | |||||||
Main Street Capital Corp. | USD | 53.57 | -0.65 | -1.20 | 53.54 | 53.57 | 52.60 | 54.02 | |
Mainz Biomed B V Ord Shs | USD | 3.47 | -0.09 | -2.53 | 3.45 | 3.47 | 3.35 | 3.93 | |
Malibu Boats Inc. | USD | 28.61 | -0.30 | -1.04 | 28.59 | 28.61 | 27.50 | 28.71 | |
MANCHESTER UNITED CL A ORD | USD | 13.74 | -0.12 | -0.87 | 13.73 | 13.75 | 13.64 | 13.89 | |
Manhattan Bridge Capital O. | - | - | |||||||
Manhattan Bridge Capital O. | USD | 5.16 | -0.01 | -0.19 | 5.12 | 5.17 | 5.11 | 5.17 | |
Manitowoc Ord Shs | USD | +9.55 | +100.00 | 8.97 | 9.97 | ||||
Manitowoc Ord Shs | USD | 7.88 | -0.17 | -2.05 | 7.85 | 7.89 | 7.76 | 7.97 | |
Manpower Aktie | - | - | |||||||
Manpower Aktie | USD | 43.10 | +0.54 | +1.27 | 43.09 | 43.11 | 41.79 | 43.17 | |
Manulife Financial Ord Shs | USD | 30.62 | -0.09 | -0.29 | 30.62 | 30.63 | 30.05 | 30.72 | |
MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
MARATHON PETROLEUM CORP. | USD | 137.57 | -0.75 | -0.54 | 137.53 | 137.60 | 133.00 | 138.00 | |
Marcus Corp. | USD | 16.32 | -0.23 | -1.39 | 16.31 | 16.33 | 15.96 | 16.35 | |
Marine Petroleum Units | USD | 3.80 | -0.12 | -3.10 | 3.77 | 3.82 | 3.76 | 3.92 | |
Marine Products Ord Shs | USD | 8.42 | -0.06 | -0.71 | 8.35 | 8.40 | 8.25 | 8.46 | |
Marinemax Inc. | USD | 21.48 | -0.59 | -2.67 | 21.48 | 21.52 | 20.72 | 21.62 | |
Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | 4.63 | 4.85 | |
Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
Marqeta Inc. | USD | 4.19 | +0.07 | +1.70 | 4.19 | 4.20 | 4.01 | 4.21 | |
Martin Marietta Materials . | 359.11 | +3.94 | +1.11 | 359.02 | 359.23 | ||||
MASCO ORD | 64.97 | +0.98 | +1.53 | 64.94 | 64.97 | ||||
MASTEC INC (MTZ) | USD | - | - | ||||||
MASTEC INC (MTZ) | USD | 127.42 | - | - | 127.37 | 127.42 | 121.82 | 127.80 | |
Mastech Digital Ord Shs | USD | 16.08 | -0.27 | -1.62 | 11.20 | 21.78 | |||
MasterBrand Ord Shs | - | - | |||||||
MasterBrand Ord Shs | USD | 12.15 | +0.07 | +0.58 | 12.14 | 12.15 | 11.66 | 12.20 | |
Mastercard Inc. | USD | 547.32 | +7.64 | +1.42 | 547.21 | 547.50 | 529.56 | 549.07 | |
Matador Resources Co. | USD | 39.47 | -1.55 | -3.78 | 39.43 | 39.48 | 38.90 | 40.79 | |
Matador Resources Co. | - | - | |||||||
Match Group Ord Shs | USD | 29.69 | -0.05 | -0.15 | 29.68 | 29.69 | 28.89 | 29.73 | |
Materialise ADR | USD | 5.15 | -0.07 | -1.25 | 5.14 | 5.15 | 5.05 | 5.17 | |
Matinas BioPharma Holdings. | - | - | |||||||
Matinas BioPharma Holdings. | USD | - | - | ||||||
Matinas BioPharma Holdings. | - | - | |||||||
Matson Inc. | - | - | |||||||
Matson Inc. | USD | 109.47 | +0.50 | +0.45 | 109.38 | 109.58 | 105.77 | 109.52 | |
Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
Matthews International Ord. | USD | 20.46 | -1.02 | -4.75 | 20.46 | 20.47 | 20.34 | 21.33 | |
Matthews International Ord. | - | - | |||||||
Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
MAXLINEAR CL A ORD | USD | 9.99 | -0.06 | -0.60 | 9.98 | 9.99 | 9.53 | 10.05 | |
MBIA INC | USD | 12.89 | +0.64 | +5.18 | 12.54 | 13.21 | |||
Mc Grath Rent Corp. | USD | 106.92 | -0.64 | -0.60 | 106.69 | 106.89 | 104.60 | 107.01 | |
MCCORMICK STK N | USD | 76.69 | +0.66 | +0.87 | 76.68 | 76.70 | 75.40 | 77.04 | |
McDonalds Corp. | USD | 319.42 | +4.92 | +1.56 | 319.37 | 319.53 | 313.10 | 321.00 | |
McEwen Mining Ord Shs | USD | 7.81 | +0.17 | +2.23 | 7.80 | 7.81 | 7.51 | 7.83 | |
MCKESSON ORD | USD | 712.82 | +5.54 | +0.78 | 712.44 | 713.01 | 705.40 | 715.20 | |
MDU Resources Group Inc. | - | - | |||||||
MDU Resources Group Inc. | USD | 17.15 | -0.03 | -0.17 | 17.14 | 17.15 | 16.84 | 17.16 | |
MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
MEDICAL PROPERTIES REIT | USD | 5.52 | +0.03 | +0.55 | 5.51 | 5.52 | 5.33 | 5.53 | |
MEDICINOVA | USD | 1.58 | +0.04 | +2.51 | 1.52 | 1.58 | 1.46 | 1.60 | |
Medifast Inc. | USD | 13.16 | +0.66 | +5.28 | 13.16 | 13.18 | 12.35 | 13.27 | |
Medifast Inc. | - | - | |||||||
Medtronic Plc | USD | 84.63 | +0.03 | +0.04 | 84.62 | 84.64 | 83.68 | 85.00 | |
MEI Pharma Ord Shs | USD | 5 | - | +1.01 | 5 | 5 | |||
MEI Pharma Ord Shs | - | - | |||||||
Merck & Co. | USD | 85.19 | +0.48 | +0.57 | 85.18 | 85.21 | 83.79 | 85.83 | |
Mercury General Ord Shs | USD | 55.49 | -0.71 | -1.26 | 55.49 | 55.56 | 54.35 | 55.72 | |
Mercury General Ord Shs | USD | 31.69 | -0.21 | -0.66 | 31.64 | 31.69 | |||
Mereo BioPharma Group Plc | USD | 2.60 | +0.08 | +3.17 | 2.59 | 2.60 | 2.46 | 2.60 | |
MERITAGE HOMES (MTH) | - | - | |||||||
MERITAGE HOMES (MTH) | USD | 68.22 | +1.26 | +1.87 | 68.20 | 68.25 | 65.37 | 68.42 | |
MERITOR ORD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | ||||
Mesa Air Group Inc. | USD | 1.11 | -0.02 | -1.77 | 1.11 | 1.12 | 1.10 | 1.13 | |
Mesabi Trust Ord Shs | USD | 27.85 | -0.59 | -2.02 | 27.38 | 27.97 | 27.41 | 28.43 | |
MESOBLAST ADR REP 10 ORD | USD | 11.39 | -0.52 | -4.37 | 11.38 | 11.40 | 11.03 | 11.51 | |
Mesoblast ADR Representing. | - | - | |||||||
Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
Metalla Royalty and Stream. | USD | 3.05 | +0.05 | +1.67 | 3.05 | 3.06 | 2.94 | 3.05 | |
METHODE ELECTRONICS ORD | USD | 6.28 | -0.11 | -1.72 | 6.26 | 6.29 | 6.13 | 6.33 | |
Metlife Inc. | USD | 75.28 | -1.15 | -1.50 | 75.27 | 75.28 | 73.24 | 75.52 | |
Mettler Toledo Ord Shs | - | - | |||||||
Mettler Toledo Ord Shs | USD | 1 069.10 | +3.87 | +0.36 | 1 066.81 | 1 069.23 | 1 045.79 | 1 074.33 | |
MFA Mortgage Investments I. | USD | 9.83 | -0.08 | -0.81 | 9.82 | 9.83 | 9.56 | 9.87 | |
MGM Resorts International | USD | 31.50 | -0.30 | -0.94 | 31.49 | 31.50 | 30.72 | 31.59 | |
MICHAEL KORS HOLDINGS ORD | 37.92 | - | - | 37.92 | 37.93 | ||||
Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
MicroAlgo Inc | USD | 5.37 | -0.68 | -11.24 | 5.37 | 5.38 | 5.00 | 5.93 | |
Mid America Apartment Comm. | USD | 178.32 | +1.36 | +0.77 | 176.01 | 180.69 | |||
Middlesex Water Ord Shs | USD | 63.28 | +0.45 | +0.72 | 63.17 | 63.34 | 61.64 | 63.57 | |
Middlesex Water Ord Shs | - | - | |||||||
Miller Industries Ord Shs | USD | 40.91 | -0.43 | -1.04 | 40.54 | 40.98 | 39.84 | 40.99 | |
Miller Industries Ord Shs | - | - | |||||||
Millrose Properties Ord Sh. | USD | 25.04 | +0.04 | +0.16 | 25.01 | 25.04 | 24.60 | 25.13 | |
Mind Medicine (MindMed) | USD | 6.40 | +0.10 | +1.59 | 6.39 | 6.40 | 6.10 | 6.80 | |
Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
Miniso Group Holding ADR R. | USD | 18.08 | +0.48 | +2.70 | 18.07 | 18.08 | 17.60 | 18.12 | |
Mirion Technologies Inc. | USD | 15.79 | +0.17 | +1.06 | 15.78 | 15.79 | 14.62 | 16.05 | |
Mirion Technologies Inc. | - | - | |||||||
MISSFRESH ADS REP 90 ORD | USD | 1.00 | +0.05 | +5.26 | - | - | |||
Missfresh American Deposit. | - | - | |||||||
MITEK SYSTEMS ORD | USD | 8.29 | -0.24 | -2.76 | 8.28 | 8.29 | 8.22 | 8.40 | |
Mobileye Global Ord Shs Cl. | USD | 14.63 | -0.29 | -1.94 | 14.62 | 14.63 | 14.05 | 14.72 | |
Modine Manufacturing Ord S. | USD | 81.73 | -0.07 | -0.09 | 81.67 | 81.75 | 77.29 | 81.73 | |
ModivCare Ord Shs | USD | 1.18 | -0.09 | -7.11 | 1.17 | 1.18 | 1.14 | 1.33 | |
Mogo Ord Shs | USD | 0.90 | -0.08 | -8.68 | 0.90 | 0.93 | 0.85 | 1.01 | |
Molina Healthcare Ord Shs | USD | 327.42 | +7.60 | +2.38 | 327.16 | 327.49 | 319.71 | 327.97 | |
Molson Coors Brewing Ord S. | USD | 57.53 | +0.47 | +0.81 | 57.51 | 57.53 | 56.46 | 57.63 | |
Molson Coors Brewing Ord S. | - | - | |||||||
Momentus Inc | USD | 1.80 | -0.05 | -2.70 | 1.79 | 1.80 | 1.75 | 1.90 | |
Monday.com Ltd. | USD | 281.36 | +5.06 | +1.83 | 281.00 | 281.36 | 262.33 | 281.83 | |
Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
Monolithic Power Systems O. | USD | 594.60 | +7.86 | +1.34 | 594.12 | 595.10 | 562.38 | 595.92 | |
Monsanto Company | 127.95 | - | - | 127.95 | 127.96 | ||||
Montauk Renewables Ord Shs | USD | 2.12 | -0.06 | -2.53 | 2.11 | 2.12 | 2.09 | 2.20 | |
Montauk Renewables Ord Shs | - | - | |||||||
Montrose Environmental Grp. | 54.96 | +1.54 | +2.88 | 54.86 | 55.00 | ||||
MOODYS ORD | USD | 453.56 | +6.56 | +1.47 | 452.88 | 453.67 | 438.38 | 454.44 | |
MoonLake Immunotherapeutic. | USD | 42.07 | +1.89 | +4.70 | 42.05 | 42.15 | 40.24 | 42.54 | |
Morgan Stanley | USD | 115.39 | +0.11 | +0.09 | 115.38 | 115.40 | 112.05 | 115.82 | |
MOSAIC ORD | USD | 30.43 | +0.18 | +0.60 | 30.42 | 30.43 | 29.41 | 30.52 | |
Motorola Solutions Inc. Ne. | USD | 441.03 | +5.27 | +1.21 | 440.83 | 441.15 | 431.61 | 441.55 | |
Motorsport Games Ord Shs C. | USD | 2.40 | -0.02 | -0.83 | 2.42 | 2.46 | 2.31 | 2.44 | |
MOTUS GI HOLDINGS ORD | USD | 0.17 | -0.09 | -34.40 | - | - | 0.16 | 0.25 | |
Motus GI Holdings Ord Shs | - | - | |||||||
MP Materials Ord Shs Class. | USD | 24.49 | -0.09 | -0.37 | 24.48 | 24.51 | 22.71 | 24.68 | |
MPLX Common Units | USD | 33.60 | +0.48 | +1.45 | 33.46 | 33.78 | |||
MRC Global Inc. | USD | 11.64 | -0.10 | -0.81 | 11.63 | 11.64 | 11.44 | 11.68 | |
MSC Industrial Ord Shs Cla. | - | - | |||||||
MSC Industrial Ord Shs Cla. | USD | 76.45 | -0.54 | -0.70 | 76.43 | 76.47 | 74.79 | 76.68 | |
MSCI Ord Shs | USD | 544.94 | +4.48 | +0.83 | 544.67 | 545.08 | 531.81 | 546.53 | |
Mueller Inds Inc. | USD | 73.64 | +0.81 | +1.11 | 73.62 | 73.67 | 71.54 | 73.80 | |
Mueller Inds Inc. | - | - | |||||||
Mullen Automotive Inc. | - | - | |||||||
MULLEN AUTOMOTIVE ORD | USD | 0.38 | -0.10 | -21.35 | 0.38 | 0.39 | 0.35 | 0.42 | |
MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
MultiPlan Corp. | - | - | |||||||
MURPHY OIL CORP | USD | 20.55 | -0.68 | -3.18 | 20.54 | 20.55 | 20.16 | 21.10 | |
Myers Industries Ord Shs | USD | 10.49 | -0.06 | -0.52 | 10.48 | 10.49 | 10.20 | 10.64 | |
MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
MYT Netherlands Parent BV . | USD | 7.64 | -0.20 | -2.55 | 7.50 | 7.83 | 7.55 | 7.83 | |
N-able Inc | USD | 7.07 | -0.10 | -1.39 | 7.06 | 7.07 | 6.94 | 7.08 | |
N-able Inc | - | - | |||||||
Nabors Industries Ord Shs | USD | 27.13 | -1.73 | -5.99 | 27.05 | 27.13 | 26.20 | 28.25 | |
Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
NACCO Industries Ord Shs C. | USD | 34.71 | -1.71 | -4.70 | 34.39 | 34.62 | 34.56 | 36.55 | |
Nano Nuclear Energy Ord Sh. | USD | 22.81 | -0.46 | -1.98 | 22.80 | 22.84 | 21.83 | 22.96 | |
NANOVIBRONIX ORD S | USD | 2.86 | -0.85 | -22.91 | 2.81 | 2.85 | 2.80 | 3.71 | |
NanoViricides Ord Shs | USD | 1.39 | +0.05 | +3.36 | 1.36 | 1.42 | 1.35 | 1.40 | |
National Beverage Ord Shs | USD | 44.40 | +0.52 | +1.19 | 44.40 | 44.44 | 43.46 | 44.75 | |
National Fuel Gas Ord Shs | USD | 76.80 | -0.85 | -1.09 | 76.74 | 76.83 | 75.73 | 77.82 | |
National Fuel Gas Ord Shs | - | - | |||||||
National Grid Plc | 56.85 | -0.49 | -0.85 | 56.83 | 56.85 | ||||
National Health Investors . | USD | 75.56 | +0.70 | +0.94 | 75.26 | 75.57 | 74.24 | 75.88 | |
NATIONAL RETAIL PROPERTIES. | USD | 41.00 | +0.20 | +0.48 | 40.99 | 41.01 | 40.21 | 41.13 | |
National Storage Affiliate. | USD | 37.19 | +0.92 | +2.52 | 37.12 | 37.18 | 35.74 | 37.24 | |
NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
Navient Corp. | USD | 12.42 | -0.28 | -2.20 | 12.42 | 12.43 | 12.02 | 12.63 | |
Navigator Holdings Ord Shs | USD | 12.71 | -0.27 | -2.10 | 12.70 | 12.72 | 12.67 | 12.84 | |
Navigator Holdings Ord Shs | - | - | |||||||
Navios Maritime Ord Shs | - | - | |||||||
Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
NAVIOS MARITIME PARTNERS U. | USD | 34.33 | +0.42 | +1.24 | 33.95 | 34.51 | 33.20 | 34.51 | |
Navistar International Ord. | USD | - | - | ||||||
Navitas Semiconductor Ord . | USD | 1.94 | -0.02 | -1.02 | 1.93 | 1.94 | 1.85 | 1.94 | |
NavSight Holdings Ord Shs . | USD | - | - | ||||||
Neenah Ord Shs | USD | 31.92 | -1.55 | -4.63 | - | - | |||
NEKTAR THERAPEUTICS ORD | USD | 0.79 | +0.05 | +6.67 | 0.78 | 0.79 | 0.72 | 0.82 | |
Neogen Ord Shs | USD | 5.06 | +0.03 | +0.50 | 5.05 | 5.06 | 4.87 | 5.18 | |
Neptune Wellness Solutions. | - | - | |||||||
Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
NerdWallet Ord Shs Class A | USD | 8.98 | -0.12 | -1.27 | 8.97 | 8.98 | 8.69 | 9.00 | |
Nerdy Ord Shs Class A | USD | 1.58 | -0.06 | -3.37 | 1.57 | 1.58 | 1.54 | 1.69 | |
Netcapital Ord Shs | USD | 2.02 | +0.01 | +0.50 | 2.00 | 2.02 | 1.96 | 2.04 | |
NetSTREIT Ord Shs | USD | 20.03 | +0.25 | +1.26 | 20.02 | 20.06 | |||
NetSTREIT Ord Shs | USD | 16.25 | +0.30 | +1.88 | 16.24 | 16.28 | 15.73 | 16.30 | |
NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | 0.37 | 0.39 | |
Neuronetics Ord Shs | - | - | |||||||
Neuronetics Ord Shs | USD | 4.37 | -0.06 | -1.35 | 4.36 | 4.37 | 4.18 | 4.49 | |
New Found Gold Ord Shs | USD | 1.12 | +0.02 | +1.36 | 1.11 | 1.12 | 1.09 | 1.12 | |
NEW GOLD ORD (NGD) | USD | 3.97 | +0.62 | +18.51 | 3.97 | 3.98 | 3.30 | 3.98 | |
New Jersey Resources Ord S. | USD | 44.05 | -0.10 | - | 43.95 | 44.02 | |||
New Jersey Resources Ord S. | USD | 48.98 | -0.09 | -0.18 | 48.98 | 49.01 | 47.82 | 49.28 | |
New Mountain Finance Ord S. | USD | 9.94 | -0.17 | -1.68 | 9.94 | 9.95 | 9.84 | 10.05 | |
New Oriental Education & T. | USD | 48.86 | -0.02 | -0.04 | 48.77 | 48.86 | 48.31 | 49.27 | |
New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
NEW YORK MORTGAGE REIT ORD | USD | 5.87 | - | - | 5.87 | 5.88 | 5.67 | 5.92 | |
New York Times Co. | USD | 52.07 | +0.45 | +0.86 | 52.06 | 52.07 | 51.00 | 52.09 | |
Newegg Commerce Inc. | - | - | |||||||
Newegg Commerce Inc. | USD | 4.02 | -1.11 | -21.08 | 4.01 | 4.04 | |||
NEWMONT MINING CORP | USD | 52.68 | -0.29 | -0.54 | 52.67 | 52.68 | 52.20 | 52.95 | |
NEWSMAX Incorporation | USD | 23.20 | +1.13 | +5.12 | 22.81 | 23.23 | 21.15 | 23.54 | |
Newtek Business Services O. | USD | 10.41 | -0.30 | -2.80 | 10.40 | 10.42 | 10.19 | 10.66 | |
Nexa Resources Ord Shs | USD | 5.84 | +0.03 | +0.52 | 5.78 | 6.00 | 5.76 | 5.96 | |
Nexgen Energy Ord Shs | USD | 5.24 | -0.04 | -0.66 | 5.23 | 5.24 | 5.06 | 5.27 | |
NexPoint Real Estate Finan. | USD | 20.36 | - | - | 20.35 | 20.40 | |||
NexPoint Real Estate Finan. | USD | 14.57 | +0.08 | +0.55 | 14.37 | 14.63 | 14.02 | 14.73 | |
Nexstar Media Group Inc. | USD | 149.65 | -0.55 | -0.37 | 149.58 | 149.73 | 141.66 | 150.20 | |
Nextdoor Holdings Inc. | - | - | |||||||
Nextdoor Holdings Inc. | USD | 1.48 | -0.04 | -2.32 | 1.47 | 1.48 | 1.43 | 1.49 | |
NEXTERA ENERGY ORD | USD | 66.86 | -0.39 | -0.58 | 66.84 | 66.88 | 65.48 | 67.13 | |
Nextera Energy Partners Un. | - | - | |||||||
Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
NextGen Healthcare Ord Shs | USD | 23.94 | +0.03 | +0.13 | 23.93 | 23.96 | |||
Nextracker Ord Shs Class A | USD | 40.60 | -2.48 | -5.75 | 40.59 | 40.60 | 37.16 | 41.70 | |
NGL Energy Partners LP | - | - | |||||||
NGL Energy Partners LP | USD | 1.91 | -0.14 | -6.83 | 1.90 | 1.91 | |||
NGL Energy Partners LP | USD | 1.64 | - | - | 1.56 | 1.71 | |||
NICE Ltd | USD | 155.86 | -0.82 | -0.52 | 155.86 | 156.13 | 151.54 | 156.08 | |
Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
Nike Inc. | USD | 56.46 | -1.09 | -1.89 | 56.44 | 56.46 | 54.75 | 56.58 | |
Nine Energy Service Inc. | USD | - | - | ||||||
Nine Energy Service Inc. | USD | 0.84 | +0.01 | +0.82 | 0.83 | 0.85 | 0.80 | 0.86 | |
Nio Inc. Class A (ADR) | USD | 4.04 | -0.20 | -4.72 | 4.04 | 4.05 | 4.01 | 4.08 | |
NISOURCE ORD | USD | 39.12 | -0.33 | -0.82 | 39.10 | 39.12 | 38.41 | 39.35 | |
NLS Pharmaceutics Ltd. | USD | 5.07 | -0.05 | -0.96 | 4.99 | 5.07 | |||
Noble Corporation Right | USD | 21.75 | -0.73 | -3.23 | 21.74 | 21.77 | 21.51 | 22.15 | |
NOKIA | USD | 4.98 | +0.01 | +0.10 | 4.97 | 4.98 | 4.90 | 4.98 | |
NOKIA | - | - | |||||||
Nomad Foods Ltd | - | - | |||||||
Nomad Foods Ltd | USD | 19.98 | +0.40 | +2.02 | 19.98 | 19.99 | 19.56 | 20.00 | |
NOMURA HOLDINGS ADR REPTG . | USD | 5.57 | -0.04 | -0.63 | 5.56 | 5.57 | 5.46 | 5.58 | |
NOMURA HOLDINGS ADR REPTG . | - | - | |||||||
NORDIC AMERICAN TANKERS OR. | USD | 2.56 | -0.01 | -0.39 | 2.56 | 2.57 | 2.51 | 2.60 | |
NORDSTROM ORD | USD | 24.14 | +0.06 | +0.23 | 24.13 | 24.14 | 23.90 | 24.14 | |
NORFOLK SOUTHRN CRP. (NSC) | USD | 224.24 | +0.88 | +0.39 | 224.11 | 224.26 | 218.93 | 224.60 | |
North American Constructio. | USD | 15.21 | -0.04 | -0.26 | 15.18 | 15.23 | 14.75 | 15.21 | |
Northern Genesis Acquisiti. | 16.17 | - | - | 16.10 | 16.17 | ||||
Northern Oil and Gas Ord S. | - | - | |||||||
Northern Oil and Gas Ord S. | USD | 24.26 | -0.51 | -2.04 | 24.25 | 24.26 | 23.64 | 26.42 | |
Northern Trust Ord Shs | USD | 94.01 | -0.05 | -0.05 | 93.99 | 94.01 | 91.74 | 94.26 | |
NORTHROP GRUMMAN ORD | USD | 486.06 | +3.96 | +0.82 | 485.61 | 486.38 | 475.54 | 487.82 | |
Northwest Natural Holding . | USD | 47.50 | -0.11 | -0.23 | 47.46 | 47.52 | |||
Northwest Natural Holding . | USD | 43.15 | -0.14 | -0.32 | 43.11 | 43.16 | 42.28 | 43.46 | |
NORTHWESTERN ORD | USD | 58.27 | -1.25 | -2.09 | 58.25 | 58.28 | 57.26 | 59.40 | |
NORWEGIAN CRUISE LINE HOLD. | USD | 16.05 | -1.34 | -7.68 | 16.04 | 16.05 | 15.31 | 16.08 | |
Norwood Financial Ord Shs | USD | 25.05 | +0.21 | +0.83 | 24.90 | 25.00 | 24.36 | 25.35 | |
Norwood Financial Ord Shs | - | - | |||||||
Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | 0.24 | 0.31 | |
NOV Ord Shs | USD | 11.63 | -0.37 | -3.08 | 11.63 | 11.64 | 11.45 | 11.79 | |
NOVARTIS ADR REPSG 1 ORD | - | - | |||||||
NOVARTIS ADR REPSG 1 ORD | USD | 113.22 | -0.23 | -0.20 | 113.22 | 113.25 | 112.82 | 114.51 | |
Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
NOVO NORDISK ADR REPSG 1 O. | USD | 66.53 | +1.37 | +2.09 | 66.52 | 66.53 | 65.40 | 66.64 | |
NOVO NORDISK ADR REPSG 1 O. | - | - | |||||||
NRG ENERGY INC | USD | 109.60 | +0.07 | +0.06 | 109.56 | 109.63 | 105.30 | 109.83 | |
NRG YIELD CL A ORD | 20.10 | - | - | 20.10 | 20.15 | ||||
NRG Yield Ord Shs Class A | - | - | |||||||
NRG Yield Ord Shs Class A | USD | 27.39 | -0.43 | -1.55 | 27.35 | 27.39 | 26.96 | 27.56 | |
NU HOLDINGS CL A ORD | USD | 12.42 | +0.01 | +0.04 | 12.41 | 12.42 | 12.02 | 12.47 | |
NU SKIN ENTERPRISES CL A O. | USD | 6.32 | +0.26 | +4.29 | 6.32 | 6.33 | 5.95 | 6.34 | |
Nucor Ord Shs | USD | 119.43 | +0.66 | +0.56 | 119.37 | 119.43 | 114.88 | 119.68 | |
Nurix Therapeutics Ord Shs | USD | 11.53 | +0.09 | +0.79 | 11.53 | 11.54 | 11.09 | 11.72 | |
Nurix Therapeutics Ord Shs | - | - | |||||||
Nuscale Power Corp. | - | - | |||||||
Nuscale Power Corp. | USD | 16.57 | -0.32 | -1.89 | 16.56 | 16.58 | 15.64 | 16.59 | |
Nutrien Ord Shs | USD | 57.10 | +0.29 | +0.50 | 57.09 | 57.11 | 55.32 | 57.27 | |
NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
NUWELLIS ORD | USD | 1.88 | +0.05 | +2.73 | 1.85 | 1.91 | |||
NVR Ord Shs | USD | 7 115.07 | +1.13 | +0.02 | 7 108.69 | 7 127.95 | 6 990.56 | 7 119.48 | |
O I Glass Ord Shs | USD | 12.68 | +0.53 | +4.36 | 12.68 | 12.69 | 12.29 | 12.85 | |
O I Glass Ord Shs | - | - | |||||||
OAKTREE SPECIALTY LENDING . | USD | 14.40 | -0.22 | -1.50 | 14.40 | 14.41 | 14.20 | 14.53 | |
Obsidian Energy Ltd | USD | 4.22 | -0.19 | -4.31 | 4.21 | 4.22 | 4.18 | 4.32 | |
OCCIDENTAL PETROLEUM CORP | USD | 39.41 | -0.95 | -2.34 | 39.40 | 39.41 | 38.87 | 39.65 | |
Occidental Petroleum Corp.. | - | - | |||||||
Occidental Petroleum Corp.. | USD | 18.58 | -1.02 | -5.20 | 18.57 | 18.78 | 18.16 | 18.92 | |
Oceaneering International . | USD | 17.75 | -0.75 | -4.05 | 17.74 | 17.76 | 17.53 | 18.20 | |
OceanFirst Financial Ord S. | - | - | |||||||
OceanFirst Financial Ord S. | USD | 16.57 | -0.17 | -1.02 | 16.56 | 16.58 | 16.29 | 16.73 | |
Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | 1.07 | 1.36 | |
Oddity Tech Ord Shs Class . | USD | 61.34 | +14.21 | +30.15 | 61.34 | 61.43 | 49.23 | 62.07 | |
OGE Energy Ord Shs | - | - | |||||||
OGE Energy Ord Shs | USD | 45.44 | -0.27 | -0.59 | 45.43 | 45.46 | 44.66 | 46.82 | |
OIL STATES INTL ORD | USD | 3.52 | -0.14 | -3.70 | 3.51 | 3.52 | 3.44 | 3.62 | |
Oklo Ord Shs Class A | USD | 23.81 | -0.64 | -2.60 | 23.80 | 23.81 | 22.57 | 23.81 | |
Old Republic International. | USD | 37.54 | -0.23 | -0.60 | 37.52 | 37.54 | 37.04 | 37.66 | |
Olema Pharmaceuticals Ord . | USD | 5.17 | +0.13 | +2.58 | 5.16 | 5.17 | 4.95 | 5.25 | |
Olin Aktie | USD | 21.60 | -0.43 | -1.95 | 21.60 | 21.61 | 21.11 | 21.69 | |
Olin Aktie | USD | - | - | ||||||
Olympic Steel Ord Shs | USD | 32.25 | +0.52 | +1.64 | 32.14 | 32.26 | 30.31 | 32.32 | |
OMEGA HEALTHCARE REIT | USD | 39.03 | +0.80 | +2.09 | 39.03 | 39.04 | 38.30 | 39.08 | |
Omnicell Ord Shs | USD | 31.22 | -0.18 | -0.57 | 31.22 | 31.24 | 30.38 | 31.30 | |
Omnicom Group Ord Shs | USD | 76.15 | +0.29 | +0.38 | 76.12 | 76.17 | 74.09 | 76.38 | |
On Holding Ord Shs Class A | USD | 48.12 | +0.22 | +0.46 | 48.12 | 48.13 | 45.90 | 48.20 | |
ON24 Ord Shs | - | - | |||||||
ON24 Ord Shs | USD | 4.68 | -0.05 | -1.06 | 4.67 | 4.70 | 4.61 | 4.72 | |
Oncocyte Ord Shs | USD | 3.09 | -0.03 | -0.96 | 3.09 | 3.12 | 3.09 | 3.25 | |
Oncocyte Ord Shs | USD | 3.11 | +0.09 | +2.91 | 2.99 | 3.30 | |||
Oncorus Ord Shs | - | - | |||||||
Oncorus Ord Shs | USD | 0.12 | -0.01 | -8.95 | 0.12 | 0.12 | |||
ONCTERNAL THERAPEUTICS ORD | USD | 0.53 | -0.17 | -31.79 | - | - | 0.53 | 0.70 | |
Ondas Holdings Inc. | USD | 0.78 | -0.03 | -3.54 | 0.78 | 0.78 | 0.74 | 0.79 | |
ONE Gas Ord Shs | - | - | |||||||
ONE Gas Ord Shs | USD | 78.53 | +0.24 | +0.30 | 78.49 | 78.56 | 76.71 | 78.69 | |
One Liberty Properties Inc. | USD | 24.38 | +0.13 | +0.54 | 24.28 | 24.39 | 23.78 | 24.48 | |
One Liberty Properties Inc. | USD | - | - | ||||||
ONECONNECT FINANC TCH ADR . | USD | 5.99 | -0.01 | -0.17 | 5.84 | 5.99 | 5.73 | 6.00 | |
OneConnect Financial Techn. | - | - | |||||||
OneMain Holdings Inc. | USD | 47.07 | -1.56 | -3.21 | 47.05 | 47.09 | 45.02 | 47.69 | |
OneMain Holdings Inc. | USD | - | - | ||||||
ONEOK ORD | USD | 82.17 | -5.70 | -6.48 | 82.16 | 82.17 | 80.80 | 84.38 | |
OneWater Marine Inc. | USD | 15.00 | +0.25 | +1.69 | 15.00 | 15.03 | 14.27 | 15.02 | |
OPAL Fuels Ord Shs Class A | USD | 1.74 | -0.01 | -0.57 | 1.71 | 1.74 | 1.65 | 1.82 | |
Open Lending Ord Shs Class. | USD | 1.25 | +0.05 | +3.75 | 1.24 | 1.25 | 1.15 | 1.27 | |
OPEN TEXT ORD | USD | 27.12 | -0.05 | -0.18 | 27.11 | 27.13 | 26.45 | 27.20 | |
OPKO HEALTH ORD | USD | 1.38 | -0.02 | -1.43 | 1.38 | 1.39 | 1.36 | 1.40 | |
OppFi Inc. | USD | 9.34 | -0.14 | -1.48 | 9.34 | 9.35 | 9.08 | 9.51 | |
OptimizeRx Ord Shs | - | - | |||||||
OptimizeRx Ord Shs | USD | 9.14 | -0.05 | -0.49 | 9.14 | 9.15 | 8.65 | 9.32 | |
Oracle Inc. | USD | 140.72 | -0.07 | -0.05 | 140.71 | 140.76 | 135.57 | 141.30 | |
Oragenics Ord Shs | USD | 0.19 | - | -1.88 | 0.18 | 0.19 | 0.18 | 0.19 | |
ORAMED PHARMACEUTICALS ORD | USD | 2.5 | - | +0.40 | 2.5 | 2.5 | |||
Orange | USD | 11.16 | +0.05 | +0.41 | - | - | 11.07 | 11.18 | |
ORCHID ISLAND CAPITAL ORD | USD | 7.15 | -0.06 | -0.82 | 7.15 | 7.16 | 7.04 | 7.24 | |
Organon & Company | USD | 12.95 | -0.21 | -1.60 | 12.95 | 12.96 | 12.81 | 13.08 | |
Origin Materials Ord Shs C. | USD | 0.70 | -0.02 | -2.90 | 0.70 | 0.71 | 0.69 | 0.73 | |
Orion Office REIT Inc | USD | 1.84 | +0.08 | +4.26 | 1.83 | 1.84 | 1.72 | 1.84 | |
Orion Office REIT Inc | USD | - | - | ||||||
ORMAT TECHNOLOGIES INDEX | USD | 72.68 | -0.89 | -1.20 | 72.61 | 72.65 | 71.85 | 73.29 | |
Oscar Health Ord Shs Class. | USD | 12.97 | -0.19 | -1.41 | 12.96 | 12.97 | 12.56 | 13.06 | |
OSHKOSH ORD | USD | 84.50 | +1.46 | +1.76 | 83.96 | 85.06 | |||
Osisko Develop Corp | USD | 1.71 | +0.02 | +1.11 | 1.69 | 1.71 | 1.64 | 1.72 | |
Osisko Develop Corp | USD | 4.32 | -0.04 | -0.94 | 4.20 | 4.34 | |||
Osisko Gold Royalties Ord . | USD | 24.04 | +0.41 | +1.74 | 24.04 | 24.05 | 23.49 | 24.12 | |
Osprey Technology Acquisit. | - | - | |||||||
Osprey Technology Acquisit. | - | - | |||||||
Otis Worldwide Ord Shs | USD | 96.35 | +1.45 | +1.52 | 96.33 | 96.35 | 94.25 | 96.57 | |
Ouster Inc. | USD | 7.45 | -0.27 | -3.50 | 7.44 | 7.45 | 7.05 | 7.46 | |
Ouster Inc. | USD | - | - | ||||||
Owens & Minor Ord Shs | USD | 7.03 | +0.03 | +0.43 | 7.02 | 7.03 | 6.72 | 7.08 | |
Owens Corning | USD | 145.57 | +1.07 | +0.74 | 145.55 | 145.65 | 140.92 | 146.10 | |
Owens Corning | USD | - | - | ||||||
Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
Owl Rock Capital Corp. | USD | - | - | ||||||
OWLET CL A ORD | USD | 4.20 | +0.20 | +5.00 | 4.09 | 4.28 | 3.93 | 4.23 | |
Owlet Ord Shs Class A | USD | 1.68 | +0.02 | +1.20 | 1.67 | 1.69 | |||
Oxbridge Re Holdings Ord S. | USD | 1.39 | +0.06 | +4.07 | 1.35 | 1.39 | 1.29 | 1.39 | |
Oxford Lane Capital Ord Sh. | USD | 4.65 | +0.01 | +0.11 | 4.64 | 4.65 | 4.56 | 4.65 | |
Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
Pacira BioSciences Ord Shs | USD | 26.88 | -0.12 | -0.44 | 26.88 | 26.89 | 26.38 | 27.08 | |
PACKAGING CORP OF AMERICA . | USD | 185.62 | -0.37 | -0.20 | 185.58 | 185.65 | 180.46 | 185.94 | |
PacWest Bancorp Ord Shs | - | - | |||||||
PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
Pagaya Technologies Ord Sh. | USD | 10.97 | -0.50 | -4.36 | 10.97 | 10.98 | 10.61 | 11.04 | |
PagerDuty Inc. | USD | 15.40 | -0.33 | -2.10 | 15.39 | 15.41 | 15.24 | 15.59 | |
PagSeguro Digital Ord Shs . | USD | 10.05 | +0.02 | +0.15 | 10.04 | 10.05 | 9.66 | 10.05 | |
PainReform Ord Shs | - | - | |||||||
PainReform Ord Shs | USD | 2.94 | -0.26 | -8.13 | 2.93 | 3.00 | |||
Palantir Technologies Ord . | USD | 118.63 | +2.55 | +2.20 | 118.64 | 118.65 | 110.54 | 118.78 | |
Palatin Technologies Inc. | USD | 0.19 | -0.02 | -8.93 | 0.18 | 0.19 | 0.18 | 0.20 | |
PALATIN TECHNOLOGIES ORD | - | - | |||||||
PALO ALTO NETWORKS ORD | USD | 187.12 | +0.47 | +0.25 | 187.05 | 187.12 | 182.37 | 187.63 | |
Palomar Holdings Ord Shs | USD | 145.02 | -2.89 | -1.95 | 145.01 | 145.19 | 142.59 | 146.65 | |
Pandora Media Inc. | 8.38 | - | - | 8.39 | 8.40 | ||||
Papa Johns International O. | USD | 34.59 | +0.87 | +2.58 | 34.58 | 34.59 | 32.26 | 34.69 | |
Par Pacific Holdings Inc. | USD | 14.36 | -0.15 | -1.03 | 14.35 | 14.36 | 13.95 | 14.38 | |
Par Pacific Holdings Inc. | - | - | |||||||
Park Aerospace Ord Shs | USD | 11.60 | +0.09 | +0.78 | 11.56 | 11.60 | |||
Park Aerospace Ord Shs | USD | 13.11 | -0.18 | -1.35 | 13.11 | 13.16 | 13.03 | 13.36 | |
PARK HOTELS RESORTS ORD | USD | 9.95 | +0.05 | +0.51 | 9.94 | 9.95 | 9.60 | 9.97 | |
PARKER HANNIFIN ORD | USD | 603.73 | +0.99 | +0.16 | 603.42 | 604.26 | 583.89 | 606.51 | |
Party City Holdco Ord Shs | - | - | |||||||
Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
PATRICK INDUSTRIES ORD | USD | 76.90 | -1.62 | -2.06 | 76.90 | 76.97 | 75.27 | 79.25 | |
PATTERSON UTI ENERGY ORD | USD | 5.63 | -0.32 | -5.38 | 5.63 | 5.64 | 5.57 | 5.80 | |
Paycom Software Aktie | USD | 226.27 | -2.29 | -1.00 | 226.13 | 226.31 | 220.77 | 226.97 | |
Paylocity Holding Ord Shs | USD | 192.24 | -0.09 | -0.05 | 192.02 | 192.25 | 185.85 | 192.29 | |
Paymentus Holdings Ord Shs. | USD | 11.63 | +0.03 | +0.26 | 11.55 | 11.65 | |||
Paymentus Holdings Ord Shs. | USD | 32.53 | -0.14 | -0.43 | 32.51 | 32.55 | 31.68 | 32.64 | |
Payoneer Global Inc. | USD | 7.04 | -0.04 | -0.50 | 7.03 | 7.04 | 6.81 | 7.05 | |
Paysafe Ltd | USD | 15.21 | -0.45 | -2.87 | 15.22 | 15.24 | 14.71 | 15.41 | |
Paysign Ord Shs | USD | 2.40 | +0.04 | +1.48 | 2.39 | 2.40 | 2.28 | 2.40 | |
PBF ENERGY CL A ORD | USD | 17.18 | -0.05 | -0.26 | 17.17 | 17.18 | 16.37 | 17.24 | |
PDS Biotechnology Corp. | USD | 1.36 | +0.10 | +7.94 | 1.35 | 1.37 | 1.20 | 1.37 | |
Peabody Energy Ord Shs | USD | 12.35 | -0.47 | -3.63 | 12.33 | 12.35 | 12.21 | 12.57 | |
Peabody Energy Ord Shs | - | - | |||||||
Pedevco Corp. | USD | 0.56 | - | -0.18 | 0.54 | 0.57 | 0.54 | 0.56 | |
PEMBINA PIPELINE ORD | USD | 38.23 | -0.33 | -0.86 | 38.22 | 38.23 | 37.73 | 38.41 | |
PEMBINA PIPELINE ORD | USD | - | - | ||||||
PENN NATIONAL GAMING ORD | USD | 15.23 | -0.49 | -3.09 | 15.22 | 15.23 | 15.05 | 15.49 | |
PennantPark Floating Rate . | USD | - | - | ||||||
PennantPark Floating Rate . | USD | 10.09 | -0.07 | -0.69 | 10.09 | 10.10 | 9.96 | 10.11 | |
Pennsylvania Real Estate I. | - | - | |||||||
Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
PENNYMAC MORTGAGE INVESTME. | USD | 12.85 | +0.01 | +0.04 | 12.83 | 12.85 | 12.52 | 12.94 | |
PENNYMAC MORTGAGE INVESTME. | USD | - | - | ||||||
Pentair Ord Shs | USD | 90.79 | +0.51 | +0.56 | 90.78 | 90.81 | 88.34 | 91.09 | |
Pepsico Inc. | 118.61 | +0.56 | +0.47 | 118.63 | 118.64 | ||||
Performance Food Group Ord. | - | - | |||||||
Performance Food Group Ord. | USD | 80.63 | +0.20 | +0.25 | 80.61 | 80.64 | 78.56 | 80.75 | |
Perion Network Ord Shs | USD | 9.35 | -0.29 | -2.96 | 9.34 | 9.35 | 9.18 | 9.48 | |
Permian Basin Royalty Unit. | USD | 9.83 | -0.14 | -1.41 | 9.79 | 9.87 | 9.75 | 10.07 | |
Perpetua Resources Ord Shs | USD | 14.73 | +0.68 | +4.84 | 14.73 | 14.74 | 13.83 | 14.76 | |
Perrigo Ord Shs | USD | 25.73 | +0.11 | +0.43 | 25.72 | 25.74 | 25.15 | 25.79 | |
Pershing Square Tontine Ho. | - | - | |||||||
Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
Personalis Ord Shs | USD | 3.78 | -0.02 | -0.53 | 3.77 | 3.78 | 3.63 | 3.84 | |
PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | 30.98 | 31.00 | |
Petrobras - Petroleo Brasi. | USD | 11.29 | -0.24 | -2.04 | 11.28 | 11.29 | 11.21 | 11.45 | |
PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
PETROLEO BRASILEIRO ADR RE. | USD | 10.58 | -0.24 | -2.17 | 10.57 | 10.58 | 10.55 | 10.76 | |
Pfizer Inc. | USD | 24.40 | +0.61 | +2.54 | 24.39 | 24.40 | 23.98 | 24.44 | |
PG&E Ord Shs | USD | 16.51 | -0.85 | -4.87 | 16.50 | 16.51 | 16.32 | 17.34 | |
Philip Morris Internationa. | USD | 171.53 | +1.27 | +0.75 | 171.51 | 171.57 | 169.02 | 172.03 | |
PHILLIPS 66 ORD | USD | 104.18 | -1.82 | -1.72 | 104.18 | 104.19 | 102.16 | 104.53 | |
Phillips Edison and Compan. | USD | 34.73 | -0.22 | -0.63 | 34.72 | 34.73 | 34.30 | 35.18 | |
Phinia Ord Shs | USD | 40.10 | -0.87 | -2.12 | 40.08 | 40.12 | 38.78 | 40.25 | |
Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | 0.23 | 0.28 | |
Photronics Ord Shs | USD | 18.31 | -0.10 | -0.54 | 18.30 | 18.31 | 18.03 | 18.29 | |
Phunware Ord Shs | USD | 2.92 | -0.03 | -0.85 | 2.91 | 2.92 | 2.81 | 2.92 | |
Physicians Realty Trust RE. | - | - | |||||||
Physicians Realty Trust RE. | USD | 16.87 | +0.02 | +0.12 | 16.86 | 16.87 | |||
Piedmont Lithium Ord Shs | USD | 7.48 | -0.39 | -4.97 | 7.45 | 7.47 | 7.44 | 7.65 | |
Pine Island Acquisition Co. | USD | - | - | ||||||
Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
Pineapple Energy Ord Shs | - | - | |||||||
Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
Pinnacle West Ord Shs | USD | 95.15 | -0.14 | -0.15 | 95.11 | 95.17 | 93.74 | 95.45 | |
Pinterest Inc. | USD | 25.33 | -0.95 | -3.61 | 25.32 | 25.33 | 24.43 | 25.36 | |
PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
Pioneer Power Solutions In. | USD | 2.69 | -0.07 | -2.36 | 2.67 | 2.75 | 2.62 | 2.75 | |
PITNEY BOWES ORD | USD | - | - | ||||||
PITNEY BOWES ORD | USD | 8.69 | +0.10 | +1.16 | 8.69 | 8.70 | 8.35 | 8.73 | |
Pivotal Software Ord Shs C. | 15.00 | - | - | 15.00 | 15.01 | ||||
PJT Partners Inc. | 59.91 | -0.60 | -0.99 | 59.97 | 60.03 | ||||
Planet Fitness Ord Shs Cla. | USD | 94.76 | -0.82 | -0.86 | 94.72 | 94.85 | 92.47 | 95.01 | |
Planet Labs PBC | USD | 3.30 | -0.14 | -3.94 | 3.29 | 3.30 | 3.17 | 3.31 | |
PLAYSTUDIOS Ord Shs Class . | USD | 1.26 | +0.01 | +0.80 | 1.26 | 1.27 | 1.23 | 1.29 | |
PLUS THERAPEUTICS ORD | USD | 0.71 | -0.06 | -8.20 | 0.71 | 0.71 | 0.68 | 0.76 | |
PNC FINANCIALS | USD | 160.71 | +0.11 | +0.07 | 160.67 | 160.74 | 156.95 | 161.08 | |
POET Technologies Ord Shs | USD | 4.09 | +0.02 | +0.49 | 4.09 | 4.10 | 3.79 | 4.09 | |
Polaris Inc. | USD | - | - | ||||||
Polaris Inc. | USD | 33.94 | +0.11 | +0.31 | 33.93 | 33.95 | 31.85 | 34.04 | |
Polestar Automotive Holdin. | USD | 1.02 | -0.07 | -5.99 | 1.02 | 1.03 | 1.00 | 1.05 | |
PolyMet Mining Ord Shs | - | - | |||||||
PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
Pop Culture Group Ord Shs . | USD | 1.42 | -0.02 | -1.39 | 1.40 | 1.42 | |||
Portage Biotech Ord Shs | - | - | |||||||
Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
Portland General Electric . | USD | 51.85 | +0.18 | +0.34 | 51.84 | 51.86 | |||
Portland General Electric . | USD | 42.16 | +0.46 | +1.10 | 42.15 | 42.16 | 40.92 | 42.21 | |
POSCO ADR REPSG 1/4 ORD | USD | - | - | ||||||
POSCO ADR REPSG 1/4 ORD | USD | 45.53 | -0.63 | -1.36 | 45.37 | 45.53 | 44.72 | 45.60 | |
Postal Realty Trust Ord Sh. | USD | 15.40 | +0.06 | +0.36 | 15.37 | 15.46 |