Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
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 | 2.11 | +0.04 | +1.93 | 2.00 | 2.13 | 2.05 | 2.16 | |
| 3M Co. | USD | 148.03 | +1.36 | +0.93 | 147.73 | 148.98 | 146.47 | 149.17 | |
| A K A BRANDS HOLDING ORD | USD | 10.45 | +0.80 | +8.24 | 3.94 | 13.34 | 10.45 | 10.88 | |
| A.O. Smith Aktie | USD | 66.91 | +1.46 | +2.23 | 65.90 | 67.99 | 65.31 | 67.15 | |
| A10 Networks Inc. | USD | 23.26 | +0.84 | +3.75 | 21.50 | 23.92 | 22.90 | 23.71 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 104.83 | +0.77 | +0.74 | 104.56 | 105.99 | 104.25 | 105.82 | |
| ABBVIE ORD | USD | 207.26 | +2.06 | +1.00 | 206.14 | 208.00 | 205.86 | 209.68 | |
| ABERCROMBIE AND FITCH CL A. | USD | 88.54 | -0.30 | -0.34 | 87.00 | 88.54 | 86.57 | 91.29 | |
| Abundia Global Impact Grou. | USD | 1.470 | +0.030 | +2.04 | 1.420 | 1.560 | 1.460 | 1.560 | |
| ACCENTURE CL A ORD | USD | 192.22 | -1.33 | -0.68 | 191.00 | 193.38 | 188.67 | 197.24 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.08 | +0.01 | +0.47 | 1.05 | 1.14 | 1.07 | 1.12 | |
| ADC Therapeutics Ord Shs | USD | 3.98 | +0.04 | +0.89 | 3.60 | 4.47 | 3.94 | 4.11 | |
| ADECOAGRO ORD | USD | 14.71 | +0.74 | +5.30 | 14.53 | 16.15 | 13.47 | 14.82 | |
| Adient Plc | USD | 21.4400 | +0.5800 | +2.78 | 21.0400 | 21.8000 | 20.9700 | 21.4550 | |
| ADT Ord Shs | USD | 6.61 | +0.07 | +1.07 | 6.59 | 6.61 | 6.48 | 6.71 | |
| Advance Auto Parts Aktie | USD | 52.75 | +1.85 | +3.63 | 51.34 | 53.00 | 50.66 | 52.79 | |
| ADVANSIX ORD | USD | 23.43 | +0.48 | +2.09 | 22.99 | 24.00 | 22.79 | 23.44 | |
| Aegon ADR | USD | 7.08 | +0.12 | +1.65 | 6.43 | 7.82 | 7.02 | 7.16 | |
| 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 | 14.07 | -0.07 | -0.46 | 14.05 | 14.07 | 14.06 | 14.14 | |
| Aeva Technologies Ord Shs | USD | 15.26 | -0.20 | -1.29 | 15.26 | 16.18 | 15.21 | 16.50 | |
| AFLAC ORD | USD | 107.17 | +0.97 | +0.91 | 106.38 | 107.99 | 106.23 | 107.39 | |
| AG Mortgage Investment Tru. | USD | 7.58 | +0.16 | +2.16 | 7.58 | 7.95 | 7.48 | 7.69 | |
| AGCO ORD | USD | 117.44 | +1.07 | +0.92 | 115.21 | 119.65 | 116.03 | 119.24 | |
| AgEagle Aerial Systems Inc. | USD | 1.01 | -0.02 | -1.47 | 1.00 | 1.02 | 1.00 | 1.06 | |
| AGILENT TECHNOLOGIES ORD | USD | 112.98 | -1.22 | -1.07 | 112.00 | 113.94 | 111.74 | 116.40 | |
| agilon health Ord Shs | USD | 0.43 | -0.01 | -1.60 | 0.39 | 0.47 | 0.42 | 0.45 | |
| Agnico Eagle Mines Limited | USD | 192.23 | +8.74 | +4.76 | 189.60 | 193.50 | 188.29 | 193.66 | |
| Agree Realty REIT Ord Shs | USD | 74.25 | -0.99 | -1.32 | 73.88 | 75.30 | 74.02 | 75.46 | |
| AIR LEASE CL A ORD | USD | 64.74 | +0.04 | +0.05 | 64.72 | 64.75 | 64.71 | 64.77 | |
| AIR PRODUCTS AND CHEMICALS. | USD | 290.07 | +3.82 | +1.33 | 285.10 | 296.80 | 283.71 | 290.68 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 169.13 | -2.10 | -1.23 | 165.89 | 172.45 | 169.12 | 174.00 | |
| Alamos Gold Ord Shs Class . | USD | 41.87 | +1.00 | +2.43 | 40.87 | 42.73 | 41.35 | 42.75 | |
| ALASKA AIR GROUP ORD | USD | 39.29 | +0.81 | +2.11 | 39.00 | 39.90 | 38.58 | 40.62 | |
| Albany International Ord S. | USD | 52.88 | +0.87 | +1.67 | 51.85 | 53.90 | 51.75 | 52.98 | |
| ALBEMARLE ORD | USD | 181.37 | +4.31 | +2.43 | 181.40 | 182.75 | 178.19 | 184.25 | |
| Albertsons Companies Inc | USD | 16.57 | -0.30 | -1.75 | 16.53 | 16.75 | 16.39 | 16.95 | |
| Alcoa Ord Shs | USD | 58.70 | +2.02 | +3.56 | 58.55 | 58.99 | 57.43 | 59.17 | |
| ALCON AG | USD | 75.27 | +1.03 | +1.38 | 67.22 | 76.75 | 73.99 | 75.51 | |
| Alexandria Real Estate Equ. | USD | 47.29 | -0.10 | -0.20 | 46.29 | 47.79 | 46.06 | 47.56 | |
| Algonquin Power Utilities . | USD | 6.27 | -0.02 | -0.32 | 6.20 | 6.28 | 6.27 | 6.41 | |
| Alibaba Group Holding Ltd. | USD | 129.89 | +4.41 | +3.51 | 129.91 | 129.99 | 128.34 | 130.65 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 148.90 | -0.69 | -0.46 | 148.00 | 151.23 | 148.46 | 152.12 | |
| Allegion Ord Shs | USD | 147.52 | +1.79 | +1.22 | 145.27 | 148.00 | 144.62 | 148.33 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 31.08 | -0.06 | -0.19 | 30.88 | 31.68 | 31.04 | 31.50 | |
| Allison Transmission Holdi. | USD | 118.96 | +1.07 | +0.91 | 118.00 | 121.29 | 117.59 | 119.69 | |
| Allstate Corp. | USD | 204.73 | -2.59 | -1.25 | 203.00 | 205.88 | 204.20 | 208.68 | |
| ALLY FINANCIAL ORD | USD | 39.23 | -0.29 | -0.73 | 38.87 | 39.91 | 38.93 | 40.24 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 217.43 | -0.54 | -0.25 | 213.75 | 225.00 | 214.38 | 223.02 | |
| ALPHA PRO TECH ORD | USD | 4.61 | -0.01 | -0.11 | 4.16 | 5.04 | 4.51 | 4.67 | |
| Alpine Income Property Tru. | USD | 18.33 | -0.12 | -0.65 | 18.05 | 20.12 | 18.20 | 18.70 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 20.59 | +0.40 | +1.98 | 19.60 | 21.07 | 19.98 | 21.12 | |
| Altria Group Inc. | USD | 63.79 | +0.53 | +0.84 | 63.52 | 64.00 | 62.87 | 64.19 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 2.07 | +0.06 | +2.99 | 2.03 | 2.30 | 2.04 | 2.18 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 2.85 | +0.07 | +2.52 | 2.83 | 2.87 | 2.81 | 2.88 | |
| Ambow Education American D. | USD | 1.98 | +0.05 | +2.59 | 1.74 | 2.27 | 1.72 | 2.01 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 1.00 | - | -0.01 | 0.99 | 1.01 | 0.97 | 1.02 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 40.56 | +1.43 | +3.65 | 39.78 | 40.65 | 39.62 | 40.61 | |
| Amentum Holdings Ord Shs | USD | 26.72 | +0.13 | +0.49 | 26.25 | 27.20 | 26.31 | 27.10 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 107.82 | +0.13 | +0.12 | 106.60 | 108.89 | 107.63 | 108.85 | |
| Ameresco | USD | 28.78 | +0.46 | +1.62 | 28.21 | 29.34 | 27.62 | 29.05 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 25.39 | +0.63 | +2.54 | 22.67 | 25.93 | 24.91 | 25.45 | |
| American Assets Trust REIT. | USD | 18.38 | -0.01 | -0.05 | 18.07 | 19.57 | 18.19 | 18.54 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 16.52 | +0.20 | +1.19 | 16.32 | 16.80 | 16.34 | 16.97 | |
| AMERICAN ELECTRIC POWER OR. | USD | 128.30 | -0.50 | -0.39 | 128.02 | 129.90 | 128.04 | 129.50 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 300.14 | -1.86 | -0.62 | 298.72 | 301.76 | 296.91 | 306.38 | |
| AMERICAN FINANCIAL GROUP O. | USD | 126.89 | -0.84 | -0.66 | 115.00 | 129.36 | 126.21 | 129.01 | |
| American Homes 4 Rent REIT. | USD | 27.55 | -0.01 | -0.04 | 27.30 | 28.00 | 27.44 | 27.94 | |
| American International Gro. | USD | 75.47 | +1.13 | +1.52 | 75.47 | 75.60 | 74.41 | 75.55 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.06 | -0.03 | -29.86 | 0.06 | 0.07 | |||
| American States Water Co. | USD | 73.37 | +0.11 | +0.15 | 71.70 | 74.83 | 72.50 | 74.08 | |
| AMERICAN TOWER CORP. | USD | 167.28 | -3.09 | -1.81 | 167.05 | 168.50 | 165.08 | 171.99 | |
| AMERICAN WATER WORKS ORD | USD | 134.58 | +1.00 | +0.74 | 132.42 | 135.50 | 131.52 | 135.40 | |
| American Well Corp. | USD | 5.65 | -0.11 | -1.91 | 5.39 | 5.71 | 5.55 | 5.83 | |
| AMERICAS GOLD AND SILVER O. | USD | 5.87 | +0.06 | +0.95 | 5.86 | 6.16 | 5.81 | 6.24 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 451.88 | +3.71 | +0.83 | 448.00 | 458.11 | 445.09 | 457.58 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 128.81 | +0.85 | +0.66 | 128.73 | 129.92 | 126.76 | 131.71 | |
| Amprius Technologies Ord S. | USD | 17.92 | +0.16 | +0.90 | 17.85 | 18.05 | 17.81 | 18.65 | |
| AMTD Digital 5 American De. | USD | 1.52 | +0.02 | +1.33 | 1.40 | 1.53 | 1.49 | 1.55 | |
| ANGLOGOLD ORD | USD | 89.58 | +3.77 | +4.39 | 88.44 | 90.40 | 87.86 | 92.09 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 69.22 | +1.16 | +1.70 | 67.86 | 72.00 | 68.22 | 69.40 | |
| Annaly Capital Management . | USD | 21.42 | +0.34 | +1.61 | 21.37 | 21.49 | 21.23 | 21.54 | |
| Annovis Bio Ord Shs | USD | 2.23 | -0.15 | -6.12 | 2.20 | 2.28 | 2.22 | 2.44 | |
| Antero Midstream Ord Shs | USD | 23.60 | +0.32 | +1.35 | 22.89 | 23.81 | 23.18 | 23.63 | |
| Antero Resources Aktie | USD | 44.67 | +1.30 | +3.00 | 43.81 | 45.00 | 42.95 | 44.79 | |
| Aon Ord Shs Class A | USD | 321.36 | -5.67 | -1.73 | 316.38 | 326.46 | 317.46 | 327.46 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 4.06 | +0.03 | +0.74 | 3.97 | 4.39 | 4.04 | 4.09 | |
| APOLLO COMMERCIAL REAL EST. | USD | 10.64 | +0.17 | +1.62 | 10.48 | 10.77 | 10.55 | 10.70 | |
| Apollo Global Management O. | USD | 109.83 | -1.42 | -1.28 | 108.80 | 109.80 | 109.28 | 113.08 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 11.99 | +0.23 | +1.96 | 11.90 | 12.00 | 11.79 | 12.00 | |
| Applied Industrial Technol. | USD | 266.3 | +2.1 | +0.81 | 260.9 | 271.2 | 262.4 | 269.3 | |
| Aptiv Ord Shs | USD | 70.92 | -0.01 | -0.01 | 69.92 | 71.97 | 70.55 | 72.18 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 7.60 | +0.23 | +3.12 | 7.55 | 7.63 | 7.41 | 7.63 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 52.90 | +0.54 | +1.03 | 51.86 | 53.91 | 52.57 | 53.59 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 5.57 | +0.06 | +1.09 | 5.58 | 5.59 | 5.46 | 5.87 | |
| Archer Daniels Midland Akt. | USD | 71.69 | +0.25 | +0.34 | 71.33 | 71.82 | 70.49 | 71.89 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 21.45 | +1.20 | +5.93 | 21.05 | 21.88 | 20.63 | 21.83 | |
| Ares Commercial Real Estat. | USD | 4.85 | +0.12 | +2.43 | 4.76 | 5.42 | 4.77 | 4.87 | |
| ARGAN ORD | USD | 436.98 | -7.86 | -1.77 | 429.04 | 446.01 | 431.69 | 454.55 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 17.46 | +0.73 | +4.33 | 17.40 | 18.38 | 17.42 | 17.99 | |
| ARISTA NETWORKS INC. | USD | 135.07 | +4.27 | +3.26 | 134.00 | 135.01 | 131.15 | 135.08 | |
| Arlo Technologies Ord Shs | USD | 14.72 | -0.20 | -1.34 | 14.30 | 15.14 | 14.53 | 15.20 | |
| ARMOUR Residential REIT Or. | USD | 16.40 | +0.41 | +2.56 | 16.27 | 16.46 | 16.24 | 16.55 | |
| ARROW ELECTRONICS ORD SHS | USD | 146.18 | +1.94 | +1.35 | 143.31 | 146.88 | 143.67 | 147.00 | |
| ARTHUR J GALLAGHER ORD | USD | 213.58 | -2.70 | -1.25 | 209.69 | 217.72 | 211.71 | 218.83 | |
| Artisan Partners Asset Man. | USD | 36.72 | +0.91 | +2.53 | 35.00 | 40.00 | 36.03 | 36.85 | |
| Asana Inc | USD | 6.05 | -0.20 | -3.13 | 5.98 | 6.14 | 5.96 | 6.52 | |
| ASE Industrial Holdings Co. | USD | 22.40 | +0.87 | +4.04 | 22.00 | 22.53 | 22.05 | 22.55 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 2.86 | -0.06 | -2.05 | 2.83 | 3.37 | 2.83 | 2.98 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 3.44 | +0.20 | +6.17 | 3.19 | 3.49 | 3.25 | 3.45 | |
| ASSURANT ORD | USD | 217.05 | -0.48 | -0.22 | 213.85 | 220.14 | 216.24 | 222.00 | |
| ASTRAZENECA | USD | 187.12 | +1.34 | +0.72 | 184.00 | 190.19 | 186.44 | 188.72 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 28.84 | -0.04 | -0.12 | 28.77 | 29.10 | 28.71 | 29.14 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 60.90 | +0.57 | +0.94 | 59.71 | 62.08 | 60.21 | 61.50 | |
| Atlas Crest Investment Ord. | USD | 11.41 | +0.11 | +0.97 | 11.30 | 11.78 | 11.36 | 11.45 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 181.62 | +0.05 | +0.03 | 181.50 | 183.35 | 181.41 | 183.42 | |
| 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 | |||
| Autohome Inc. | USD | 17.59 | +0.31 | +1.79 | 17.11 | 18.70 | 17.40 | 17.76 | |
| AUTOZONE ORD | USD | 3 387.86 | +42.02 | +1.26 | 3 336.49 | 3 395.00 | 3 317.75 | 3 394.92 | |
| AVALONBAY COMMUNITIES REIT | USD | 163.69 | +0.13 | +0.08 | 161.54 | 165.91 | 162.59 | 164.92 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 7.69 | -0.05 | -0.58 | 7.47 | 7.75 | 7.54 | 7.93 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 170.70 | +4.78 | +2.88 | 168.30 | 173.22 | 166.95 | 171.33 | |
| Avient Ord Shs | USD | 36.27 | +1.95 | +5.68 | 35.57 | 36.99 | 34.47 | 36.47 | |
| AVINO SILVER AND GOLD MINE. | USD | 6.08 | +0.11 | +1.76 | 5.99 | 6.10 | 6.01 | 6.43 | |
| Avista Ord Shs | USD | 39.36 | +0.25 | +0.64 | 38.60 | 41.60 | 38.94 | 39.54 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 0.66 | +0.01 | +1.51 | 0.62 | 0.76 | 0.63 | 0.68 | |
| Axalta Coating Systems Ord. | USD | 27.68 | +0.76 | +2.82 | 27.18 | 28.13 | 26.95 | 27.69 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 85.72 | +1.25 | +1.48 | 84.04 | 87.36 | 84.49 | 85.99 | |
| Azul SA | USD | 0.51 | +0.02 | +3.62 | - | - | |||
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 5.11 | +0.32 | +6.68 | 5.00 | 5.15 | 4.83 | 5.12 | |
| B2GOLD ORD | USD | 4.20 | +0.08 | +1.82 | 4.19 | 4.40 | 4.16 | 4.38 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 153.4 | +2.7 | +1.82 | 150.4 | 156.4 | 148.9 | 153.9 | |
| Baker Hughes Co. | USD | 62.62 | -0.87 | -1.37 | 62.63 | 63.08 | 62.54 | 64.25 | |
| Bakkt Holdings Inc | USD | 8.37 | +0.10 | +1.21 | 8.40 | 8.58 | 8.23 | 8.80 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 17.45 | +0.09 | +0.52 | 17.17 | 17.74 | 17.30 | 17.69 | |
| Banco BBVA Argentina ADR | USD | 14.60 | +0.55 | +3.91 | 14.00 | 16.28 | 14.11 | 15.00 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 21.49 | +0.14 | +0.66 | 21.10 | 21.91 | 21.39 | 21.79 | |
| Banco Bradesco | USD | 3.66 | +0.11 | +2.96 | 3.63 | 3.78 | 3.62 | 3.70 | |
| Banco Macro ADR Representi. | USD | 71.64 | +1.15 | +1.63 | 70.39 | 73.20 | 69.13 | 75.03 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.80 | +0.11 | +1.85 | 5.73 | 5.84 | 5.78 | 5.91 | |
| BANCO SANTANDER CENTRAL HI. | USD | 11.19 | +0.29 | +2.61 | 11.08 | 11.30 | 11.06 | 11.29 | |
| Bank Amer DS Repstg 1 1000. | USD | 17.06 | +0.08 | +0.47 | 16.50 | 18.83 | 17.04 | 17.13 | |
| Bank of America | USD | 48.78 | +0.64 | +1.32 | 48.78 | 48.88 | 48.18 | 49.11 | |
| Bank of Hawaii Ord Shs | USD | 74.01 | +0.59 | +0.80 | 72.57 | 75.44 | 73.34 | 74.70 | |
| BANK OF MONTREAL ORD | USD | 137.22 | +0.83 | +0.61 | 134.52 | 139.90 | 136.86 | 138.25 | |
| Bank of Nova Scotia | USD | 69.96 | +0.57 | +0.82 | 69.51 | 71.19 | 69.68 | 70.45 | |
| Bank of NT Butterfield & S. | USD | 51.81 | +0.26 | +0.50 | 46.62 | 56.70 | 51.36 | 52.23 | |
| BARCLAYS ADR REP 4 ORD | USD | 21.14 | +0.46 | +2.20 | 20.90 | 21.25 | 20.92 | 21.44 | |
| BARK Ord Shs | USD | 0.58 | -0.04 | -6.86 | 0.54 | 0.65 | 0.58 | 0.64 | |
| BARRICK GOLD ORD | USD | 43.10 | -0.41 | -0.93 | 42.91 | 44.40 | 42.88 | 45.00 | |
| BARRICK GOLD ORD | USD | 8.91 | -0.01 | -0.11 | 7.85 | 10.72 | 8.85 | 9.18 | |
| BARRICK MINING ORD | USD | 38.97 | +0.94 | +2.47 | 38.85 | 39.20 | 38.70 | 39.67 | |
| Bath And Body Works Ord Sh. | USD | 18.19 | +0.13 | +0.72 | 17.67 | 18.50 | 17.67 | 18.60 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 5.08 | +0.09 | +1.70 | 4.90 | 5.65 | 5.05 | 5.22 | |
| Bausch Lomb Ord Shs | USD | 16.01 | +0.30 | +1.91 | 15.00 | 18.24 | 15.76 | 16.15 | |
| BAXTER INTL ORD | USD | 17.13 | +0.41 | +2.45 | 17.05 | 17.50 | 16.45 | 17.23 | |
| BAYTEX ENERGY ORD | USD | 4.19 | +0.08 | +1.82 | 4.11 | 4.24 | 4.05 | 4.19 | |
| BCE Ord Shs | USD | 25.50 | -0.34 | -1.30 | 25.13 | 25.90 | 25.49 | 25.94 | |
| Beazer Homes USA Inc. | USD | 19.68 | +0.34 | +1.76 | 18.00 | 21.69 | 19.00 | 19.84 | |
| BECTON DICKINSN | USD | 158.30 | +2.38 | +1.53 | 156.75 | 160.17 | 155.02 | 158.79 | |
| Berkshire Hathaway Inc. B | USD | 476.25 | -3.08 | -0.64 | 476.95 | 478.00 | 475.73 | 483.23 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 717 788.25 | -461.75 | -0.06 | - | - | 714 130.99 | 721 498.98 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 60.38 | -1.33 | -2.16 | 60.40 | 61.35 | 59.88 | 62.67 | |
| Beta Technologies Ord Shs . | USD | 15.3700 | +0.6700 | +4.56 | 14.8000 | 16.0600 | 15.0100 | 15.8000 | |
| BHP Billiton Limited | USD | 70.01 | +1.24 | +1.80 | 69.90 | 70.50 | 69.60 | 70.85 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 3.56 | +0.02 | +0.57 | 3.53 | 3.56 | 3.45 | 3.70 | |
| Bill com Holdings Ord Shs | USD | 38.20 | -0.30 | -0.78 | 38.17 | 38.82 | 37.55 | 40.07 | |
| Bio Rad Laboratories Inc. | USD | 273.47 | +1.35 | +0.50 | 268.29 | 278.76 | 269.10 | 276.14 | |
| BIOHAVEN ORD | USD | 8.61 | +0.22 | +2.62 | 8.62 | 8.87 | 8.47 | 8.80 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 36.38 | -0.10 | -0.27 | 36.00 | 37.00 | 35.40 | 37.58 | |
| BitGo Holdings Ord Shs Cla. | USD | 9.93 | +0.23 | +2.32 | 9.92 | 10.26 | 9.85 | 10.24 | |
| BitMine Immersion Technolo. | USD | 21.2300 | +0.4300 | +2.07 | 21.1200 | 21.2000 | 20.7500 | 21.8800 | |
| Black Hills Corp. | USD | 68.84 | +0.29 | +0.42 | 67.00 | 72.00 | 68.42 | 69.48 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 15.24 | +0.02 | +0.13 | 15.00 | 15.50 | 15.00 | 15.26 | |
| BLACKBERRY ORD | USD | 3.29 | +0.06 | +1.70 | 3.26 | 3.33 | 3.26 | 3.36 | |
| BlackRock Ord Shs | USD | 981.36 | +5.30 | +0.54 | 975.00 | 986.00 | 963.90 | 992.13 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 26.99 | +1.56 | +6.13 | 26.64 | 27.00 | 25.23 | 29.46 | |
| Blackstone Group Ord Shs C. | USD | 108.38 | +0.40 | +0.37 | 108.00 | 110.47 | 107.36 | 111.70 | |
| Blackstone Mortgage Trust . | USD | 18.99 | +0.43 | +2.32 | 18.72 | 19.26 | 18.76 | 19.15 | |
| Blend Labs Ord Shs Class A | USD | 1.76 | +0.10 | +5.72 | 1.60 | 1.84 | 1.69 | 1.80 | |
| Block Inc | USD | 60.01 | +0.12 | +0.19 | 60.00 | 60.48 | 59.30 | 62.13 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 150.36 | +4.48 | +3.07 | 150.00 | 150.24 | 145.44 | 153.70 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.24 | +0.06 | +0.54 | 11.17 | 11.43 | 11.11 | 11.44 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 9.02 | +0.06 | +0.67 | 9.03 | 9.10 | 8.72 | 9.27 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 199.58 | +3.16 | +1.61 | 199.00 | 199.82 | 198.00 | 200.75 | |
| Boise Cascade Ord Shs | USD | 74.72 | +1.15 | +1.56 | 73.21 | 76.11 | 73.17 | 75.18 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.14 | +0.03 | +2.33 | 1.12 | 1.27 | 1.14 | 1.17 | |
| Boot Barn Holdings Ord Shs | USD | 156.96 | -0.09 | -0.06 | 154.05 | 160.00 | 154.22 | 163.17 | |
| Booz Allen Hamilton Holdin. | USD | 80.13 | +1.25 | +1.58 | 78.57 | 80.25 | 76.69 | 80.15 | |
| BORGWARNER INC (BWA) | USD | 56.12 | +1.11 | +2.02 | 55.29 | 56.10 | 55.71 | 56.65 | |
| Borr Drilling Ltd. | USD | 5.54 | +0.33 | +6.33 | 5.38 | 5.59 | 5.25 | 5.62 | |
| Boston Beer Company Inc. | USD | 224.04 | +7.46 | +3.44 | 224.04 | 228.71 | 215.25 | 225.41 | |
| Boston Omaha Ord Shs Class. | USD | 12.07 | -0.16 | -1.31 | 9.15 | 13.46 | 12.01 | 12.36 | |
| BOSTON PPTY STK | USD | 52.84 | -0.06 | -0.11 | 52.00 | 53.87 | 52.09 | 53.95 | |
| BOSTON SCIENTIFIC DL-01 | USD | 69.78 | +1.63 | +2.39 | 69.45 | 69.83 | 68.60 | 70.10 | |
| BOX CL A ORD | USD | 23.67 | +0.07 | +0.28 | 23.20 | 24.02 | 23.36 | 24.19 | |
| BOYD GAMING ORD | USD | 84.88 | +0.41 | +0.48 | 83.50 | 86.00 | 83.55 | 86.00 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 45.43 | +0.64 | +1.43 | 45.20 | 45.38 | 44.78 | 45.65 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.31 | -0.02 | -0.65 | 2.10 | 2.71 | 2.30 | 2.38 | |
| Brandywine Realty Trust RE. | USD | 2.68 | -0.02 | -0.56 | 2.67 | 2.75 | 2.65 | 2.74 | |
| Brasilagro - Cia Bras de P. | USD | 4.01 | +0.03 | +0.75 | 3.98 | 3.99 | 3.94 | 4.05 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 4.24 | +0.04 | +0.83 | 4.25 | 4.27 | 4.12 | 4.42 | |
| BRC Ord Shs Class A | USD | 0.750 | -0.060 | -7.35 | 0.721 | 0.822 | 0.726 | 0.830 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 5.69 | +0.15 | +2.62 | 5.30 | 6.31 | 5.59 | 5.69 | |
| Brinker International Inc. | USD | 146.98 | -4.61 | -3.04 | 144.27 | 149.98 | 146.46 | 153.53 | |
| Bristol-Myers Squibb Co. | USD | 58.96 | +1.57 | +2.74 | 58.63 | 59.39 | 57.79 | 59.39 | |
| BRITISH AMERICAN TOBACCO A. | USD | 58.45 | +0.69 | +1.19 | 58.00 | 58.45 | 58.07 | 58.65 | |
| Brixmor Property Group REI. | USD | 28.71 | -0.02 | -0.05 | 28.64 | 29.09 | 28.49 | 28.90 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 163.32 | -1.31 | -0.80 | 161.01 | 165.00 | 160.89 | 167.19 | |
| Brookfield Asset Managemen. | USD | 43.71 | +0.84 | +1.96 | 42.92 | 43.71 | 42.63 | 43.80 | |
| Brookfield Infrastructure . | USD | 38.23 | +0.06 | +0.16 | 38.00 | 38.97 | 37.97 | 38.83 | |
| Brookfield Infrastructure . | USD | 35.60 | +0.08 | +0.21 | 35.05 | 39.43 | 35.02 | 36.11 | |
| Brookfield Ord Shs Class A | USD | 39.92 | +0.70 | +1.78 | 39.74 | 40.38 | 39.22 | 40.27 | |
| Brookfield Renewable Corp | USD | 39.82 | +0.49 | +1.23 | 39.05 | 40.60 | 39.48 | 40.19 | |
| Brookfield Renewable Partn. | USD | 31.78 | +0.48 | +1.53 | 31.16 | 32.18 | 31.54 | 32.25 | |
| Brooklyn ImmunoTherapeutic. | USD | 6.77 | +0.12 | +1.73 | 6.66 | 7.16 | 6.58 | 6.83 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 64.29 | -2.21 | -3.32 | 63.50 | 64.29 | 63.29 | 67.10 | |
| BROWN FORMAN CL B ORD | USD | 23.49 | +0.69 | +3.00 | 22.65 | 23.49 | 22.76 | 23.54 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 33.01 | +0.86 | +2.68 | 32.70 | 33.65 | 32.78 | 33.86 | |
| Build A Bear Workshop Ord . | USD | 39.70 | -1.36 | -3.31 | 38.57 | 41.39 | 38.90 | 41.86 | |
| Builders FirstSource Ord S. | USD | 85.36 | +1.42 | +1.69 | 82.50 | 86.60 | 81.92 | 86.84 | |
| Bullish Ord Shs | USD | 37.45 | +0.08 | +0.21 | 37.35 | 37.65 | 37.25 | 39.19 | |
| Bunge Global Ord Shs | USD | 125.41 | +1.32 | +1.06 | 124.00 | 127.50 | 121.81 | 126.36 | |
| Butterfly Network Ord Shs . | USD | 4.19 | -0.06 | -1.30 | 4.21 | 4.33 | 4.13 | 4.42 | |
| BWX Technologies Ord Shs | USD | 222.18 | +17.42 | +8.51 | 222.11 | 223.59 | 209.76 | 222.29 | |
| C3 ai Ord Shs Class A | USD | 8.29 | -0.01 | -0.12 | 8.27 | 8.28 | 8.10 | 8.66 | |
| Cadre Holdings Ord Shs | USD | 32.24 | +0.36 | +1.11 | 31.59 | 32.86 | 31.81 | 32.86 | |
| CAE Ord Shs | USD | 26.79 | +0.51 | +1.92 | 26.26 | 27.30 | 26.38 | 27.08 | |
| California Water Service G. | USD | 43.91 | -0.36 | -0.81 | 42.76 | 44.81 | 43.57 | 44.60 | |
| CALIX NETWORKS ORD | USD | 52.75 | -0.57 | -1.07 | 51.74 | 53.79 | 52.70 | 54.97 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 97.35 | -0.57 | -0.58 | 96.39 | 98.28 | 97.13 | 98.62 | |
| CAMECO CORP. | USD | 109.01 | +0.97 | +0.90 | 109.02 | 110.33 | 108.70 | 112.13 | |
| CAMECO CORP. | USD | 94.72 | +3.62 | +3.97 | 93.98 | 94.61 | 94.72 | 94.72 | |
| CAMECO CORP. | USD | 2.38 | -0.03 | -1.04 | 2.37 | 2.40 | 2.37 | 2.40 | |
| Campbell Soup Ord Shs | USD | 20.81 | -0.10 | -0.48 | 20.81 | 20.86 | 20.62 | 21.12 | |
| Camping World Holdings Ord. | USD | 6.96 | +0.23 | +3.42 | 6.38 | 7.47 | 6.52 | 6.99 | |
| Canadian Imperial Bank of . | USD | 97.40 | +0.74 | +0.77 | 95.22 | 98.70 | 97.02 | 98.06 | |
| Canadian National Railway . | USD | 101.89 | +0.92 | +0.91 | 100.69 | 102.87 | 100.58 | 102.34 | |
| Canadian Pacific Kansas Ci. | USD | 80.06 | +0.82 | +1.03 | 78.51 | 81.73 | 78.64 | 80.42 | |
| Cango American Depositary . | USD | 0.43 | +0.03 | +8.02 | 0.38 | 0.44 | 0.38 | 0.45 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 185.26 | +0.62 | +0.34 | 184.28 | 188.00 | 183.80 | 189.78 | |
| Capri Holdings Ord Shs | USD | 18.32 | +0.05 | +0.27 | 17.82 | 18.84 | 18.19 | 18.73 | |
| CARDINAL HEALTH ORD | USD | 211.44 | +4.21 | +2.03 | 209.50 | 214.06 | 207.92 | 212.22 | |
| CareTrust Reit Ord Shs | USD | 37.59 | +0.45 | +1.21 | 36.80 | 38.32 | 37.25 | 38.04 | |
| Carlisle Companies Ord Shs | USD | 340.59 | +0.72 | +0.21 | 335.00 | 346.56 | 334.15 | 346.99 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 41.86 | -0.24 | -0.57 | 41.07 | 42.71 | 40.12 | 43.28 | |
| Carnival Corp. | USD | 25.75 | +0.28 | +1.10 | 25.70 | 25.78 | 25.52 | 26.39 | |
| Carnival Plc | USD | 25.68 | +0.30 | +1.16 | 25.18 | 25.76 | 25.43 | 26.28 | |
| Carriage Services Ord Shs | USD | 44.0900 | +1.0100 | +2.34 | 43.2200 | 44.9400 | 43.2600 | 44.1900 | |
| Carrier Global Ord Shs | USD | 59.25 | +0.67 | +1.14 | 58.44 | 60.16 | 58.43 | 59.90 | |
| Carters Ord Shs | USD | 34.93 | +0.18 | +0.50 | 34.20 | 35.73 | 33.93 | 35.35 | |
| Carvana Co. | USD | 308.58 | +7.61 | +2.53 | 307.39 | 309.00 | 300.35 | 310.70 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 719.04 | +2.41 | +0.34 | 719.00 | 724.59 | 717.00 | 729.35 | |
| Cava Group Ord Shs | USD | 80.30 | -4.13 | -4.89 | 79.79 | 80.28 | 79.10 | 87.00 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 277.11 | -5.98 | -2.11 | 277.81 | 282.51 | 276.97 | 284.62 | |
| CBRE Group Inc | USD | 134.75 | +1.83 | +1.37 | 132.42 | 136.12 | 131.62 | 135.64 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 49.18 | +0.16 | +0.33 | 48.40 | 49.48 | 48.03 | 49.28 | |
| Celanese Ord Shs | USD | 62.68 | +1.88 | +3.08 | 61.93 | 63.00 | 60.72 | 63.00 | |
| Celestica Ord Shs | USD | 302.17 | +0.65 | +0.22 | 301.55 | 303.00 | 299.20 | 309.38 | |
| CEMEX ADR | USD | 11.33 | +0.48 | +4.38 | 10.85 | 13.02 | 11.00 | 11.36 | |
| Cenovus Energy Aktie | USD | 25.94 | +0.50 | +1.97 | 25.91 | 26.15 | 25.04 | 26.08 | |
| Centene Ord Shs | USD | 32.72 | -0.26 | -0.79 | 32.00 | 32.75 | 31.77 | 33.62 | |
| CenterPoint Energy Ord Shs | USD | 42.08 | +0.20 | +0.47 | 41.75 | 42.62 | 42.02 | 42.51 | |
| Centerra Gold Ord Shs | USD | 16.95 | +0.57 | +3.48 | 16.25 | 17.07 | 16.82 | 17.44 | |
| Central Puerto SA | USD | 15.77 | +0.33 | +2.14 | 15.23 | 17.91 | 15.30 | 16.01 | |
| CENTRUS ENERGY CL A ORD | USD | 193.30 | -2.54 | -1.30 | 193.54 | 195.00 | 192.00 | 203.00 | |
| Century Communities Inc. | USD | 57.48 | -0.10 | -0.17 | 56.35 | 58.58 | 55.53 | 58.50 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 128.10 | +1.18 | +0.93 | 127.20 | 129.00 | 125.00 | 128.96 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 5.35 | +0.06 | +1.13 | 5.23 | 5.45 | 5.31 | 5.48 | |
| Charles Schwab DS Each Rep. | USD | 18.02 | +0.06 | +0.33 | 17.70 | 21.16 | 18.00 | 18.14 | |
| CHARLES SCHWAB ORD | USD | 94.99 | -0.69 | -0.72 | 94.13 | 95.68 | 94.39 | 96.65 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 207.37 | +0.32 | +0.15 | 206.80 | 207.24 | 206.65 | 207.24 | |
| Chatham Lodging Trust REIT. | USD | 7.92 | +0.07 | +0.89 | 7.40 | 8.68 | 7.83 | 7.98 | |
| CHEGG INC. | USD | 0.60 | +0.07 | +12.22 | 0.55 | 0.64 | 0.55 | 0.62 | |
| Chemed Corp. | USD | 374.00 | +0.11 | +0.03 | 366.80 | 381.31 | 368.44 | 375.97 | |
| CHEMOURS ORD | USD | 20.76 | +0.39 | +1.91 | 20.37 | 21.55 | 20.32 | 20.96 | |
| CHENIERE ENERGY ORD | USD | 284.60 | -9.98 | -3.39 | 284.50 | 285.00 | 282.20 | 289.49 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 67.09 | -3.05 | -4.35 | 65.00 | 73.27 | 66.78 | 69.54 | |
| Cherry Hill Mortgage Inves. | USD | 2.74 | -0.05 | -1.62 | 2.47 | 2.84 | 2.73 | 2.80 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 205.16 | -1.64 | -0.79 | 205.10 | 205.19 | 204.62 | 207.24 | |
| Chewy Inc. | USD | 26.55 | +3.10 | +13.22 | 26.25 | 26.70 | 25.00 | 27.40 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 1.36 | -0.05 | -3.55 | 1.05 | 1.52 | 1.36 | 1.48 | |
| China Yuchai International. | USD | 40.26 | -0.49 | -1.20 | 40.00 | 40.91 | 39.78 | 41.50 | |
| Chipotle Mexican Grill Inc. | USD | 32.50 | -0.26 | -0.79 | 32.38 | 32.59 | 32.08 | 33.30 | |
| ChowChow Cloud Internation. | USD | 0.4026 | -0.0128 | -3.08 | 0.4000 | 0.4260 | 0.4012 | 0.4299 | |
| Chubb Ord Shs | USD | 323.22 | -2.39 | -0.73 | 322.00 | 326.11 | 322.12 | 327.91 | |
| Church And Dwight Ord Shs | USD | 94.38 | +0.51 | +0.54 | 92.91 | 95.68 | 92.87 | 95.50 | |
| 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 | 1.29 | +0.05 | +3.63 | 1.27 | 1.29 | 1.26 | 1.30 | |
| CIENA CORP. | USD | 437.71 | +8.33 | +1.94 | 437.00 | 441.00 | 423.88 | 446.89 | |
| Cigna Corp. | USD | 270.39 | +4.52 | +1.70 | 266.88 | 271.59 | 264.29 | 270.95 | |
| Cinemark Holdings Ord Shs | USD | 27.68 | -0.47 | -1.67 | 27.50 | 28.29 | 27.51 | 28.40 | |
| CION Investment Ord Shs | USD | 7.100 | +0.170 | +2.45 | 6.340 | 7.200 | 6.980 | 7.140 | |
| Circle Internet Group Ord . | USD | 103.89 | +2.72 | +2.69 | 103.68 | 103.99 | 101.60 | 110.25 | |
| Citigroup Inc. | USD | 114.50 | +0.76 | +0.67 | 114.36 | 114.79 | 113.59 | 116.13 | |
| Citizens Financial Group O. | USD | 59.45 | +0.51 | +0.87 | 58.67 | 59.78 | 58.57 | 60.17 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 288.60 | +3.40 | +1.19 | 282.70 | 294.00 | 281.76 | 292.02 | |
| Clear Secure Inc. | USD | 54.50 | +0.97 | +1.81 | 54.36 | 55.00 | 53.62 | 55.15 | |
| CLEARSIGN COMBUSTION ORD | USD | 3.57 | +0.04 | +1.13 | 3.50 | 3.73 | 3.57 | 3.73 | |
| Clearwater Analytics Holdi. | USD | 23.41 | +0.22 | +0.95 | 23.38 | 23.41 | 23.26 | 23.42 | |
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 39.22 | -0.03 | -0.08 | 38.41 | 40.59 | 39.00 | 39.75 | |
| Cleveland Cliffs Ord Shs | USD | 8.54 | +0.23 | +2.77 | 8.30 | 8.54 | 8.24 | 8.62 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 3.050 | -0.100 | -3.17 | 3.020 | 3.310 | 3.035 | 3.210 | |
| CLOROX ORD | USD | 104.78 | +1.71 | +1.66 | 104.80 | 105.97 | 102.00 | 104.82 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 218.00 | +4.85 | +2.28 | 216.50 | 219.15 | 214.82 | 225.97 | |
| CMB.TECH ORD SHS | USD | 12.72 | -0.05 | -0.35 | 12.40 | 12.98 | 12.56 | 12.85 | |
| CMS ENERGY ORD | USD | 75.45 | +0.11 | +0.15 | 74.23 | 76.80 | 75.32 | 76.20 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 2.73 | -0.09 | -3.30 | 2.66 | 2.87 | 2.62 | 3.00 | |
| Cnx Resources Ord Shs | USD | 40.40 | -0.06 | -0.15 | 39.61 | 41.17 | 39.97 | 40.96 | |
| Coca-Cola Co. | USD | 75.28 | +0.61 | +0.82 | 75.28 | 75.57 | 74.07 | 75.65 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 97.42 | +3.18 | +3.37 | 95.54 | 99.32 | 95.00 | 97.68 | |
| COEUR D ALENE ORD | USD | 17.87 | -0.44 | -2.40 | 17.75 | 17.95 | 17.75 | 19.24 | |
| Cohen & Steers Quality Inc. | USD | 11.91 | +0.02 | +0.17 | 11.70 | 12.88 | 11.86 | 12.00 | |
| Cohen and Steers Infrastru. | USD | 25.73 | +0.33 | +1.30 | 25.57 | 27.80 | 25.45 | 25.86 | |
| Colgate Palmolive | USD | 85.49 | +0.96 | +1.14 | 84.20 | 86.00 | 83.95 | 85.51 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 15.18 | +0.26 | +1.74 | 12.17 | 17.32 | 14.92 | 15.45 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 470.31 | +8.79 | +0.60 | 1 469.45 | 1 480.90 | 1 461.52 | 1 495.46 | |
| Commercial Metals Co. | USD | 62.47 | -1.34 | -2.10 | 62.45 | 63.00 | 61.44 | 65.46 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.41 | +0.08 | +3.22 | 2.30 | 2.45 | 2.37 | 2.43 | |
| Compania Cervecerias Unida. | USD | 11.00 | -0.11 | -0.95 | 10.50 | 11.50 | 10.98 | 11.31 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 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 | 3.21 | +0.43 | +15.47 | 3.11 | 3.40 | 2.98 | 3.39 | |
| COMSTOCK RESOURCES ORD | USD | 22.39 | +1.07 | +5.02 | 22.40 | 22.88 | 21.02 | 22.43 | |
| CONAGRA FOODS ORD | USD | 15.33 | -0.24 | -1.51 | 15.29 | 15.39 | 15.04 | 15.58 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 37.05 | +0.49 | +1.34 | 36.36 | 37.67 | 36.11 | 37.25 | |
| ConocoPhillips | USD | 128.93 | -0.42 | -0.32 | 128.04 | 129.51 | 127.81 | 129.68 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 110.03 | +0.15 | +0.13 | 109.00 | 111.11 | 109.33 | 111.13 | |
| CONSTELLATION BRANDS | USD | 151.61 | -1.07 | -0.70 | 150.00 | 152.88 | 150.18 | 153.74 | |
| CONSTELLIUM SE CL A ORD | USD | 25.51 | +0.86 | +3.49 | 25.54 | 25.70 | 25.11 | 25.68 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| COPA HOLDINGS CL A ORD | USD | 115.22 | +1.09 | +0.96 | 114.00 | 117.44 | 114.01 | 118.77 | |
| Core Laboratories Ord Shs | USD | 15.86 | +0.15 | +0.95 | 13.91 | 18.25 | 15.30 | 16.09 | |
| Core Scientific Tranche 1 . | USD | 10.61 | +0.16 | +1.53 | 10.07 | 11.00 | 10.39 | 11.28 | |
| Core Scientific Tranche 2 . | USD | 17.01 | +0.20 | +1.19 | 15.54 | 17.50 | 16.98 | 17.73 | |
| Corebridge Financial Ord S. | USD | 24.17 | +0.69 | +2.94 | 23.70 | 24.65 | 23.55 | 24.23 | |
| CORECIVIC ORD | USD | 19.99 | +0.05 | +0.23 | 19.88 | 20.37 | 19.90 | 20.44 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 146.35 | +4.34 | +3.06 | 146.62 | 147.24 | 143.35 | 150.25 | |
| Corpay Ord Shs | USD | 291.74 | -2.09 | -0.71 | 286.20 | 297.52 | 287.86 | 301.66 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 82.05 | +1.47 | +1.82 | 80.94 | 83.00 | 80.50 | 82.26 | |
| Costamare Inc | USD | 17.04 | -0.45 | -2.57 | 15.79 | 18.48 | 16.90 | 17.69 | |
| Coterra Energy Ord Shs | USD | 35.20 | +0.18 | +0.50 | 34.81 | 35.27 | 34.67 | 35.30 | |
| COTY CL A ORD | USD | 2.05 | -0.01 | -0.49 | 2.02 | 2.08 | 1.99 | 2.09 | |
| Coupang Ord Shs Class A | USD | 18.80 | +0.28 | +1.48 | 18.82 | 19.12 | 18.62 | 19.23 | |
| Coursera Ord Shs | USD | 5.87 | +0.18 | +3.16 | 5.72 | 6.05 | 5.77 | 5.96 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| 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 | 13.47 | +0.39 | +2.98 | 13.11 | 13.57 | 12.80 | 13.57 | |
| 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 | |||
| CRH ADR Representing 1 Ord. | USD | 106.07 | -0.45 | -0.42 | 102.30 | 107.74 | 105.10 | 108.74 | |
| Crown Castle International. | USD | 76.98 | -1.62 | -2.06 | 76.22 | 78.40 | 75.96 | 79.33 | |
| Crown Holdings Ord Shs | USD | 103.17 | +1.62 | +1.59 | 101.97 | 104.53 | 101.04 | 103.47 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 36.11 | +0.41 | +1.15 | 35.42 | 36.84 | 35.44 | 36.34 | |
| CS Disco Inc | USD | 3.86 | -0.09 | -2.28 | 2.75 | 4.21 | 3.79 | 4.06 | |
| CTO Realty Growth Ord Shs | USD | 18.33 | -0.07 | -0.38 | 17.30 | 20.08 | 18.25 | 18.53 | |
| CubeSmart REIT Ord Shs | USD | 36.20 | -0.08 | -0.21 | 35.57 | 36.83 | 35.70 | 36.66 | |
| Cullen Frost Bankers Ord S. | USD | 135.37 | +0.58 | +0.43 | 132.70 | 138.01 | 134.12 | 137.06 | |
| CULP INC | USD | 2.79 | -0.01 | -0.36 | 1.53 | 4.43 | 2.73 | 2.86 | |
| CUMMINS ORD | USD | 553.41 | -1.34 | -0.24 | 550.00 | 563.14 | 552.85 | 564.63 | |
| Curbline Properties Ord Sh. | USD | 25.65 | -0.12 | -0.47 | 22.43 | 32.56 | 25.56 | 25.93 | |
| Curtiss Wright Ord Shs | USD | 702.30 | +1.49 | +0.21 | 688.70 | 715.94 | 701.94 | 716.72 | |
| CVR Energy Ord Shs | USD | 32.69 | -0.37 | -1.12 | 32.70 | 33.33 | 32.53 | 33.91 | |
| CVS HEALTH ORD | USD | 72.18 | -0.62 | -0.85 | 71.70 | 72.21 | 71.44 | 73.38 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 137.70 | -0.63 | -0.46 | 135.02 | 138.89 | 133.52 | 140.51 | |
| D Wave Quantum Ord Shs | USD | 16.20 | +0.27 | +1.66 | 16.11 | 16.17 | 15.90 | 16.73 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 4.6700 | +0.1200 | +2.64 | 4.2600 | 5.3600 | 4.6300 | 4.8800 | |
| DANA HOLDING ORD | USD | 33.67 | +0.31 | +0.93 | 33.01 | 34.33 | 33.27 | 34.25 | |
| Danaher Ord Shs | USD | 187.17 | -2.93 | -1.54 | 186.90 | 190.30 | 184.99 | 192.96 | |
| Danaos Ord Shs | USD | 113.11 | -2.99 | -2.58 | 111.01 | 115.40 | 112.66 | 115.54 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 21.90 | +0.64 | +3.01 | 21.50 | 22.31 | 21.55 | 22.20 | |
| DARDEN REST STK | USD | 201.76 | +1.24 | +0.62 | 198.33 | 204.67 | 196.08 | 201.77 | |
| Darling Ingredients Inc. | USD | 58.84 | +0.76 | +1.31 | 56.55 | 60.00 | 57.62 | 58.87 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 100.05 | -1.34 | -1.32 | 99.50 | 100.80 | 98.85 | 103.18 | |
| DEERE ORD | USD | 578.01 | -5.01 | -0.86 | 577.00 | 581.60 | 577.11 | 590.69 | |
| Delek Logistics Partners L. | USD | 53.73 | -0.50 | -0.92 | 52.71 | 55.75 | 53.16 | 54.18 | |
| Dell Technologies Ord Shs . | USD | 184.09 | +7.18 | +4.06 | 183.89 | 184.20 | 177.62 | 184.86 | |
| Delta Air Lines Inc. | USD | 67.98 | +1.33 | +2.00 | 67.74 | 67.99 | 67.01 | 68.60 | |
| Deluxe Ord Shs | USD | 27.94 | +0.26 | +0.94 | 25.25 | 28.74 | 27.57 | 28.22 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.58 | +0.07 | +1.85 | 3.55 | 3.66 | 3.53 | 3.66 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 30.60 | +4.08 | +15.38 | 30.58 | 31.10 | 28.77 | 34.00 | |
| DEUTSCHE BANK | USD | 29.74 | +0.79 | +2.73 | 28.60 | 30.00 | 29.44 | 30.00 | |
| DEVON ENERGY ORD | USD | 50.41 | +0.14 | +0.28 | 50.00 | 50.70 | 49.63 | 50.58 | |
| DHT Holdings Ord Shs | USD | 17.79 | -0.73 | -3.94 | 17.80 | 17.88 | 17.62 | 18.29 | |
| DIAGEO ADR REP 4 ORD | USD | 74.03 | +1.56 | +2.15 | 73.60 | 74.45 | 72.90 | 74.10 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.23 | -0.03 | -11.78 | 0.20 | 0.26 | 0.20 | 0.28 | |
| DIANA SHIPPING ORD | USD | 2.48 | -0.05 | -1.79 | 2.42 | 2.47 | 2.44 | 2.54 | |
| Dicks Sporting Ord Shs | USD | 194.13 | +0.36 | +0.19 | 190.27 | 196.00 | 189.71 | 196.93 | |
| Diebold Nixdorf Inc | USD | 79.34 | +0.83 | +1.06 | 77.81 | 80.92 | 78.39 | 80.10 | |
| Digital Realty Pref Shs Se. | USD | 20.1500 | +0.1000 | +0.50 | 9.0600 | 22.6000 | 20.0199 | 20.3300 | |
| Digital Realty Trust REIT . | USD | 176.46 | +1.75 | +1.00 | 176.00 | 178.00 | 174.84 | 178.09 | |
| DigitalOcean Holdings Inc. | USD | 87.02 | +2.10 | +2.47 | 86.45 | 87.95 | 78.63 | 88.25 | |
| DILLARDS CL A ORD | USD | 567.18 | -0.14 | -0.02 | 556.33 | 578.34 | 553.26 | 574.37 | |
| DINEEQUITY ORD | USD | 26.50 | -0.81 | -2.97 | 23.90 | 31.47 | 26.01 | 27.62 | |
| Direxion Daily Financial B. | USD | 51.09 | -0.11 | -0.21 | 50.70 | 51.20 | 49.16 | 52.11 | |
| Direxion Daily FTSE China . | USD | 33.32 | +1.70 | +5.38 | 33.12 | 33.48 | 32.73 | 33.56 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 17.38 | +0.76 | +4.54 | 16.75 | 17.48 | 16.80 | 17.40 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 58.67 | -0.21 | -0.35 | 58.15 | 59.78 | 58.13 | 59.80 | |
| Dole Ord Shs | USD | 14.48 | +0.14 | +0.98 | 14.00 | 14.69 | 14.20 | 14.49 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 119.55 | +1.67 | +1.42 | 118.45 | 121.00 | 116.60 | 120.34 | |
| DOMINION ENERGY ORD | USD | 60.68 | +0.41 | +0.68 | 60.60 | 61.32 | 60.33 | 61.29 | |
| Dominos Pizza Inc. | USD | 362.53 | +2.44 | +0.68 | 360.00 | 366.40 | 359.06 | 364.51 | |
| Donaldson Ord Shs | USD | 87.09 | +0.79 | +0.91 | 85.53 | 88.82 | 86.04 | 87.36 | |
| Donnelley Financial Soluti. | USD | 46.86 | +0.41 | +0.88 | 46.03 | 47.87 | 45.82 | 47.45 | |
| DoorDash Inc. | USD | 152.92 | -1.81 | -1.17 | 152.60 | 153.38 | 150.87 | 159.05 | |
| Dorian LPG LTD | USD | 33.77 | -0.82 | -2.37 | 33.20 | 34.43 | 33.41 | 34.59 | |
| DoubleVerify Holdings Ord . | USD | 9.87 | -0.02 | -0.15 | 9.59 | 10.10 | 9.71 | 10.06 | |
| Douglas Elliman Ord Shs | USD | 1.76 | +0.04 | +2.03 | 1.55 | 1.77 | 1.72 | 1.79 | |
| Douglas Emmett REIT Ord Sh. | USD | 9.39 | +0.04 | +0.43 | 9.23 | 9.59 | 9.26 | 9.60 | |
| Dover Ord Shs | USD | 215.14 | -0.45 | -0.21 | 210.99 | 218.48 | 211.75 | 218.78 | |
| Dow Ord Shs | USD | 39.63 | +1.32 | +3.45 | 39.30 | 39.69 | 38.00 | 39.70 | |
| Doximity Ord Shs Class A | USD | 24.17 | -0.17 | -0.70 | 23.71 | 24.66 | 23.53 | 24.94 | |
| DR REDDYS LABORATORIES ADR. | USD | 13.88 | +0.43 | +3.16 | 13.32 | 14.01 | 13.79 | 13.97 | |
| DRDGold Ltd | USD | 27.95 | +0.52 | +1.88 | 25.10 | 28.30 | 27.78 | 29.09 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 136.19 | -1.59 | -1.15 | 134.21 | 138.11 | 135.38 | 138.08 | |
| DTE ENERGY ORD | USD | 143.46 | +0.14 | +0.10 | 141.47 | 145.52 | 143.37 | 145.25 | |
| Ducommun Ord Shs | USD | 126.79 | +2.88 | +2.32 | 127.00 | 129.27 | 124.67 | 126.98 | |
| Duke Energy Ord Shs | USD | 128.16 | +0.78 | +0.61 | 128.16 | 130.14 | 127.18 | 129.00 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 51.38 | -1.29 | -2.45 | 51.15 | 51.50 | 49.80 | 53.80 | |
| DXC Technology Co. | USD | 12.02 | +0.40 | +3.44 | 11.61 | 12.37 | 11.66 | 12.03 | |
| Dynatrace Inc. | USD | 36.45 | -0.11 | -0.29 | 36.00 | 37.08 | 36.02 | 37.66 | |
| Dynex Capital REIT Ord Shs | USD | 12.69 | +0.23 | +1.81 | 12.66 | 12.77 | 12.55 | 12.79 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.63 | +0.12 | +3.42 | 3.47 | 3.64 | 3.53 | 3.64 | |
| EastGroup Properties REIT . | USD | 183.8 | +0.9 | +0.51 | 180.5 | 187.2 | 181.9 | 184.8 | |
| EASTMAN CHEMICAL | USD | 71.43 | +1.48 | +2.12 | 69.68 | 72.79 | 70.03 | 71.64 | |
| Eastman Kodak Ord Shs | USD | 8.64 | +0.27 | +3.23 | 8.00 | 8.90 | 8.29 | 8.66 | |
| EATON ORD | USD | 375.10 | +1.00 | +0.27 | 374.85 | 378.99 | 372.77 | 380.45 | |
| ECOLAB ORD | USD | 268.53 | +4.04 | +1.53 | 262.96 | 271.00 | 265.11 | 270.90 | |
| Ecopetrol ADR Representing. | USD | 14.91 | +0.34 | +2.33 | 14.85 | 14.98 | 14.26 | 14.92 | |
| EDISON INTERNATIONAL ORD | USD | 71.20 | -0.09 | -0.12 | 71.00 | 72.02 | 71.16 | 72.12 | |
| EDWARDS LIFESCIENCES ORD | USD | 82.65 | +0.96 | +1.17 | 81.88 | 84.85 | 81.28 | 83.09 | |
| Elanco Animal Health Inc. | USD | 25.50 | +0.60 | +2.39 | 25.01 | 25.68 | 24.98 | 25.68 | |
| Elastic Ord Shs | USD | 49.97 | +0.30 | +0.60 | 49.00 | 50.91 | 48.71 | 51.44 | |
| Eldorado Gold Corporation | USD | 34.50 | +1.32 | +3.98 | 34.00 | 35.23 | 33.99 | 34.91 | |
| Element Solutions Ord Shs | USD | 35.26 | +1.50 | +4.44 | 34.76 | 35.94 | 34.17 | 35.48 | |
| Elevance Health Ord Shs | USD | 296.11 | +5.78 | +1.99 | 290.35 | 297.47 | 289.30 | 299.88 | |
| ELF Beauty Ord Shs | USD | 69.63 | +2.07 | +3.06 | 67.90 | 69.61 | 67.16 | 69.71 | |
| ELI LILLY ORD | USD | 916.42 | +13.40 | +1.48 | 914.71 | 916.31 | 909.09 | 922.15 | |
| Ellington Financial Ord Sh. | USD | 11.78 | +0.27 | +2.30 | 11.65 | 11.95 | 11.61 | 11.84 | |
| Embotelladora Andina ADR R. | USD | 22.40 | -0.21 | -0.91 | 9.05 | 36.16 | 22.40 | 22.40 | |
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 31.58 | +0.42 | +1.33 | 26.06 | 47.38 | 31.43 | 31.68 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 764.60 | +3.33 | +0.44 | 749.92 | 779.90 | 761.52 | 775.86 | |
| Emergent BioSolutions Ord . | USD | 8.21 | +0.20 | +2.50 | 8.51 | 8.63 | 8.12 | 8.45 | |
| EMERSON ELECCO | USD | 130.85 | +0.70 | +0.54 | 129.33 | 130.86 | 129.44 | 132.52 | |
| Empire State Realty Trust . | USD | 5.01 | -0.07 | -1.38 | 4.95 | 5.19 | 4.98 | 5.17 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 54.50 | +0.06 | +0.11 | 54.49 | 54.70 | 54.16 | 54.75 | |
| Encore Energy Ord Shs | USD | 1.86 | +0.01 | +0.54 | 1.80 | 1.99 | 1.84 | 1.93 | |
| Endava Ltd | USD | 4.49 | +0.05 | +1.01 | 4.10 | 5.15 | 4.28 | 4.55 | |
| ENDEAVOUR SILVER ORD | USD | 9.19 | +0.22 | +2.40 | 9.00 | 9.30 | 9.06 | 9.59 | |
| Energizer Holdings Inc. | USD | 16.73 | +0.09 | +0.54 | 16.47 | 17.87 | 16.49 | 16.85 | |
| Energy Focus Inc. | USD | 1.90 | -0.01 | -0.52 | 1.05 | 2.08 | 1.84 | 1.88 | |
| ENERGY FUELS ORD | USD | 18.73 | +0.67 | +3.71 | 18.43 | 19.00 | 18.31 | 19.74 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 3.68 | -0.01 | -0.27 | 3.60 | 3.75 | 3.59 | 3.82 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 53.84 | +1.47 | +2.81 | 52.13 | 56.00 | 52.94 | 54.11 | |
| Ennis Ord Shs | USD | 21.38 | -0.01 | -0.02 | 20.95 | 22.00 | 21.03 | 21.49 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 102.74 | +0.22 | +0.21 | 101.50 | 104.28 | 102.36 | 103.74 | |
| Enterprise Products Partne. | USD | 39.00 | +0.61 | +1.58 | 36.50 | 39.09 | 38.22 | 39.02 | |
| ENTRAVISION COMMS A ORD | USD | 3.09 | -0.05 | -1.44 | 2.70 | 3.48 | 3.07 | 3.15 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 143.24 | +0.71 | +0.50 | 141.62 | 143.20 | 141.00 | 143.55 | |
| EPAM SYSTEMS ORD | USD | 133.31 | +0.27 | +0.20 | 130.00 | 135.88 | 130.05 | 137.00 | |
| EPR Properties REIT Ord Sh. | USD | 49.57 | -0.78 | -1.55 | 49.61 | 50.38 | 49.48 | 50.78 | |
| EQT ORD | USD | 67.95 | +2.62 | +4.01 | 67.82 | 68.08 | 65.40 | 67.99 | |
| Equinor ASA | USD | 40.46 | +0.51 | +1.28 | 40.20 | 40.90 | 39.12 | 40.80 | |
| EQUINOX GOLD ORD | USD | 13.03 | +0.45 | +3.58 | 13.10 | 13.69 | 12.85 | 13.46 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 58.48 | -0.19 | -0.32 | 58.00 | 59.50 | 58.26 | 59.22 | |
| Ero Copper Corp | USD | 25.37 | +0.67 | +2.71 | 25.23 | 26.29 | 25.14 | 26.02 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 97.55 | +2.09 | +2.19 | 95.67 | 99.49 | 94.50 | 98.08 | |
| ESS TECH ORD | USD | 1.24 | +0.07 | +5.98 | 1.18 | 1.31 | 1.20 | 1.25 | |
| Essential Properties Realt. | USD | 30.70 | -0.40 | -1.29 | 30.16 | 31.28 | 30.69 | 31.35 | |
| Essential Utilities Ord Sh. | USD | 39.66 | -0.04 | -0.10 | 39.05 | 40.23 | 38.90 | 40.00 | |
| ESSEX PROPERTY REIT | USD | 242.21 | -1.29 | -0.53 | 238.00 | 246.86 | 241.53 | 245.60 | |
| Estee Lauder Ord Shs Class. | USD | 73.10 | +1.62 | +2.27 | 73.00 | 73.87 | 70.58 | 74.38 | |
| Ethan Allen Interiors Inc. | USD | 22.47 | +0.08 | +0.36 | 21.28 | 23.10 | 22.05 | 22.54 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.61 | +0.12 | +4.62 | 2.58 | 2.69 | 2.60 | 2.78 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 287.08 | +8.65 | +3.11 | 281.33 | 292.46 | 276.12 | 289.73 | |
| Everest Reinsurance Group . | USD | 323.96 | +0.19 | +0.06 | 320.32 | 330.25 | 323.54 | 327.59 | |
| Evergy Ord Shs | USD | 79.98 | +0.05 | +0.06 | 79.25 | 80.75 | 79.80 | 80.65 | |
| EVERSOURCE ENERGY ORD | USD | 67.04 | -0.43 | -0.64 | 66.35 | 68.37 | 66.97 | 68.95 | |
| Everus Construction Group . | USD | 123.32 | +2.53 | +2.09 | 120.90 | 125.73 | 120.30 | 124.53 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 33.51 | -1.04 | -3.00 | 30.64 | 34.15 | 32.87 | 34.27 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 130.06 | +0.27 | +0.20 | 127.71 | 132.37 | 127.65 | 131.24 | |
| Exxon Mobil Corp. | USD | 163.27 | -2.12 | -1.28 | 163.01 | 163.20 | 162.93 | 165.00 | |
| Exzeo Group Ord Shs | USD | 14.5200 | -0.2900 | -1.96 | 13.8300 | 16.8200 | 14.4000 | 15.2000 | |
| F&G Annuities and Life Ord. | USD | 24.65 | +0.37 | +1.50 | 24.16 | 25.12 | 24.27 | 24.89 | |
| FABRINET ORD | USD | 612.1100 | +11.2000 | +1.86 | 612.0000 | 618.0000 | 594.8800 | 630.9200 | |
| Factset Research Systems I. | USD | 193.78 | -3.62 | -1.83 | 190.00 | 198.79 | 191.23 | 201.97 | |
| Fair Isaac Ord Shs | USD | 1 043.08 | +48.08 | +4.83 | 1012 | 1043 | 1 006.50 | 1 044.75 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 11.04 | -0.05 | -0.45 | 10.99 | 12.48 | 10.98 | 11.23 | |
| Fastly Inc. | USD | 29.79 | +1.59 | +5.64 | 29.66 | 30.10 | 28.60 | 30.95 | |
| Federal Agricultural Mortg. | USD | 144.33 | +1.05 | +0.73 | 141.72 | 147.33 | 141.99 | 145.17 | |
| Federal REIT Ord | USD | 103.26 | +0.14 | +0.14 | 101.95 | 104.44 | 102.24 | 103.78 | |
| Federated Hermes Ord Shs C. | USD | 57.53 | +1.20 | +2.12 | 56.39 | 58.62 | 56.60 | 57.99 | |
| FEDEX ORD | USD | 357.57 | -2.39 | -0.66 | 356.92 | 360.00 | 352.76 | 362.00 | |
| FERRARI ORD | USD | 322.27 | +0.25 | +0.08 | 320.00 | 322.00 | 317.50 | 325.42 | |
| Fidelity National Financia. | USD | 44.80 | +0.59 | +1.33 | 43.50 | 45.48 | 43.91 | 45.15 | |
| FIDELITY NATIONAL INFORMAT. | USD | 47.60 | -1.54 | -3.13 | 47.00 | 51.46 | 47.28 | 50.25 | |
| Figma Ord Shs | USD | 21.1 | -0.8 | -3.52 | 21.1 | 21.2 | 20.7 | 22.5 | |
| FIGS Ord Shs Class A | USD | 15.85 | +0.60 | +3.93 | 14.77 | 15.84 | 14.88 | 16.00 | |
| FinVolution Group | USD | 4.75 | -0.11 | -2.26 | 4.72 | 5.83 | 4.72 | 5.09 | |
| First American Financial O. | USD | 58.41 | +0.30 | +0.52 | 57.41 | 59.32 | 57.70 | 59.15 | |
| First Horizon National Cor. | USD | 22.73 | +0.04 | +0.15 | 22.43 | 22.99 | 22.43 | 23.03 | |
| FIRST MAJESTIC SILVER ORD | USD | 20.80 | +0.70 | +3.46 | 20.65 | 20.77 | 20.39 | 21.31 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 49.55 | +0.39 | +0.78 | 48.56 | 50.48 | 49.33 | 49.97 | |
| FirstMark Horizon Acquisit. | USD | - | - | ||||||
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 10.02 | -0.02 | -0.15 | 9.80 | 10.22 | 9.81 | 10.30 | |
| Flagstar Financial Inc | USD | 13.27 | +0.13 | +0.99 | 13.02 | 13.49 | 13.20 | 13.45 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 30.24 | -0.65 | -2.10 | 30.02 | 31.41 | 29.94 | 30.79 | |
| FLEXION THERAPEUTICS ORD | USD | 25.1401 | +0.1198 | +0.48 | 18.8600 | 31.4200 | 25.1348 | 25.2000 | |
| Floor & Decor Holdings Inc. | USD | 52.75 | +1.33 | +2.59 | 52.89 | 54.27 | 50.51 | 53.08 | |
| Flotek Industries Inc | USD | 17.63 | +0.63 | +3.71 | 17.00 | 21.30 | 16.99 | 17.76 | |
| FLOWERS FOODS ORD | USD | 8.29 | +0.03 | +0.30 | 8.17 | 8.31 | 8.04 | 8.37 | |
| Flowserve Ord Shs | USD | 76.64 | +1.25 | +1.66 | 75.11 | 78.06 | 75.38 | 77.41 | |
| Fluor Corp. | USD | 47.9350 | +0.4650 | +0.98 | 47.5100 | 49.3200 | 47.5500 | 48.8999 | |
| Flutter Entertainment Ord . | USD | 103.46 | -4.37 | -4.05 | 103.45 | 104.75 | 103.16 | 111.72 | |
| FMC Corp | USD | 15.44 | +0.61 | +4.11 | 14.89 | 15.45 | 14.79 | 15.56 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 11.67 | -0.17 | -1.44 | 11.66 | 11.71 | 11.66 | 12.01 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 2.49 | +0.01 | +0.40 | 2.42 | 2.81 | 2.41 | 2.59 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 25.31 | +0.17 | +0.68 | 24.83 | 25.82 | 24.79 | 25.58 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 55.36 | +0.24 | +0.43 | 54.28 | 56.43 | 55.10 | 55.86 | |
| Fortive Ord Shs | USD | 54.77 | -0.13 | -0.24 | 53.52 | 56.40 | 53.86 | 55.83 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 9.52 | +0.31 | +3.37 | 9.32 | 9.55 | 9.35 | 9.77 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| 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 | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 15.13 | +0.90 | +6.32 | 14.00 | 17.58 | 14.31 | 15.15 | |
| Franklin Resources | USD | 23.91 | +0.24 | +0.99 | 23.53 | 24.28 | 23.64 | 24.15 | |
| FREEPORT MCMORAN COP & GLD. | USD | 57.10 | +0.62 | +1.09 | 56.89 | 57.62 | 56.82 | 58.15 | |
| Fresenius Medical Care ADR. | USD | 22.27 | +0.24 | +1.09 | 21.83 | 24.00 | 21.99 | 22.31 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 17.99 | -0.36 | -1.96 | 15.55 | 26.50 | 17.81 | 18.35 | |
| Frontline Plc | USD | 33.75 | -1.69 | -4.77 | 33.55 | 34.20 | 33.55 | 34.83 | |
| FS KKR Capital Ord Shs | USD | 10.43 | +0.39 | +3.88 | 10.40 | 10.49 | 10.16 | 10.48 | |
| FTC Solar Ord Shs | USD | 4.50 | -0.21 | -4.46 | 4.44 | 4.57 | 4.40 | 4.85 | |
| FuboTV Inc. | USD | 10.85 | -1.18 | -9.78 | 10.78 | 10.85 | 10.20 | 12.13 | |
| Fury Gold Mines Ord Shs | USD | 0.60 | - | +0.64 | 0.58 | 0.65 | 0.58 | 0.63 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 3.66 | -0.06 | -1.48 | 3.25 | 4.00 | 3.56 | 3.74 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 2.93 | +0.10 | +3.53 | 2.78 | 3.10 | 2.86 | 3.02 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 23.11 | +0.30 | +1.29 | 23.05 | 23.09 | 22.46 | 23.50 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 244.79 | +3.68 | +1.53 | 240.06 | 271.37 | 242.36 | 245.83 | |
| Garrett Motion Ord Shs | USD | 18.53 | +0.57 | +3.17 | 17.09 | 20.00 | 18.17 | 18.71 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 23.6500 | +0.7000 | +3.05 | 23.1800 | 24.1100 | 22.9100 | 23.7000 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GE Vernova LLC | USD | 924.32 | +14.91 | +1.64 | 922.00 | 923.95 | 920.90 | 948.38 | |
| GEE Group Inc. | USD | 0.25 | - | +0.76 | 0.23 | 0.26 | 0.25 | 0.26 | |
| Generac Holdings Inc. | USD | 205.31 | -3.90 | -1.86 | 201.18 | 211.00 | 183.83 | 211.98 | |
| GENERAL DYNAMICS ORD | USD | 352.58 | +6.35 | +1.83 | 348.00 | 354.98 | 347.75 | 354.10 | |
| General Electric Co. | USD | 296.71 | +6.08 | +2.09 | 296.80 | 297.50 | 293.09 | 297.87 | |
| GENERAL MILLS ORD | USD | 36.18 | -0.63 | -1.70 | 36.04 | 36.23 | 35.64 | 36.74 | |
| General Motors Co. | USD | 76.61 | +0.04 | +0.05 | 76.29 | 76.74 | 76.39 | 78.29 | |
| Genesco Ord Shs | USD | 27.52 | +1.01 | +3.81 | 27.04 | 28.13 | 26.08 | 28.00 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.3108 | -0.0142 | -4.37 | 0.2955 | 0.3418 | 0.2955 | 0.3325 | |
| Genius Sports Ord Shs | USD | 4.60 | +0.06 | +1.21 | 4.52 | 4.99 | 4.43 | 4.70 | |
| Genmab 10 Sponsored ADR Or. | USD | 26.11 | +0.30 | +1.16 | 26.09 | 26.54 | 25.90 | 26.37 | |
| Genpact Ord Shs | USD | 37.65 | -0.17 | -0.45 | 36.93 | 38.48 | 36.85 | 38.60 | |
| Genuine Parts Co. | USD | 105.12 | +2.11 | +2.05 | 103.55 | 105.65 | 103.49 | 105.68 | |
| GENWORTH FINANCIAL CL A OR. | USD | 8.16 | +0.07 | +0.80 | 8.03 | 8.28 | 8.05 | 8.20 | |
| Geo Group REIT Ord Shs | USD | 17.50 | +0.56 | +3.31 | 16.97 | 17.86 | 17.00 | 17.73 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 3.50 | +0.06 | +1.60 | 3.48 | 3.53 | 3.46 | 3.52 | |
| Getty Images Holdings Ord . | USD | 0.78 | +0.01 | +0.83 | 0.77 | 0.82 | 0.76 | 0.84 | |
| Getty Realty REIT Ord Shs | USD | 32.17 | -0.14 | -0.43 | 30.97 | 35.75 | 32.15 | 32.57 | |
| GigCapital2 Ord Shs | USD | 9.82 | +0.01 | +0.10 | 3.93 | 9.83 | 9.81 | 9.83 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 57.90 | +0.64 | +1.12 | 57.85 | 60.77 | 57.53 | 58.80 | |
| Ginkgo Bioworks Holdings I. | USD | 7.38 | +0.21 | +2.93 | 7.17 | 7.65 | 7.26 | 7.65 | |
| Global Business Travel Gro. | USD | 5.42 | +0.16 | +3.04 | 2.17 | 5.94 | 5.28 | 5.47 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 45.16 | -1.02 | -2.20 | 44.23 | 46.00 | 44.01 | 46.59 | |
| GLOBAL PAYMENTS ORD | USD | 70.77 | -0.20 | -0.28 | 69.40 | 72.28 | 69.44 | 73.21 | |
| Global Ship Lease Inc. | USD | 38.48 | -0.98 | -2.47 | 37.75 | 39.24 | 38.36 | 39.82 | |
| GLOBANT ORD | USD | 43.62 | +0.54 | +1.25 | 42.77 | 44.00 | 42.43 | 44.90 | |
| Globe Life Inc. | USD | 137.48 | -1.10 | -0.79 | 135.73 | 138.62 | 136.83 | 140.18 | |
| Globus Medical Ord Shs Cla. | USD | 87.34 | +1.09 | +1.26 | 85.66 | 88.97 | 85.42 | 87.70 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 81.61 | +1.30 | +1.62 | 80.01 | 82.00 | 78.57 | 82.56 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 42.32 | +1.66 | +4.08 | 42.00 | 43.11 | 41.80 | 43.37 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.14 | +0.07 | +6.07 | 1.09 | 1.19 | 1.11 | 1.20 | |
| Gold Royalty Corp. | USD | 3.34 | +0.10 | +2.93 | 3.34 | 3.52 | 3.31 | 3.48 | |
| Golden Ocean Group Ltd | USD | 8.00 | +0.23 | +2.96 | 7.94 | 7.95 | |||
| Goldman Sachs | USD | 842.20 | +6.48 | +0.78 | 840.00 | 841.83 | 833.90 | 854.75 | |
| Goldman Sachs BDC Ord Shs | USD | 9.24 | +0.09 | +0.93 | 9.16 | 9.35 | 9.16 | 9.32 | |
| GOLDMINING ORD | USD | 1.155 | +0.015 | +1.32 | 1.150 | 1.270 | 1.130 | 1.220 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 8.60 | -0.01 | -0.12 | 7.70 | 9.00 | 8.30 | 8.61 | |
| Granite Point Mortgage Tru. | USD | 1.46 | +0.02 | +1.04 | 1.30 | 1.81 | 1.41 | 1.47 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 4.68 | -0.13 | -2.70 | 4.55 | 5.33 | 4.54 | 4.90 | |
| Green Brick Partners Inc. | USD | 63.99 | +0.76 | +1.20 | 62.77 | 65.28 | 62.03 | 64.15 | |
| Greenbrier Ord Shs | USD | 52.48 | +0.31 | +0.59 | 51.48 | 53.51 | 51.92 | 52.85 | |
| Greif Ord Shs Class A | USD | 66.84 | +0.59 | +0.89 | 65.45 | 68.06 | 65.82 | 67.19 | |
| Griffon Corp. | USD | 72.34 | +0.71 | +0.98 | 70.96 | 73.79 | 71.18 | 73.16 | |
| Grindr Ord Shs | USD | 12.42 | +0.34 | +2.81 | 10.85 | 13.89 | 12.11 | 12.46 | |
| Group 1 Automotive Ord Shs | USD | 326.86 | +9.01 | +2.83 | 320.52 | 333.33 | 315.00 | 327.23 | |
| Grupo Supervielle ADR Repr. | USD | 9.06 | +0.28 | +3.19 | 8.78 | 9.45 | 8.78 | 9.40 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 54.71 | +1.76 | +3.32 | 54.60 | 55.00 | 54.07 | 54.98 | |
| GSX Techedu Inc. | USD | 1.96 | -0.04 | -1.76 | 1.90 | 2.00 | 1.93 | 2.02 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 52.15 | +0.54 | +1.04 | 51.15 | 53.24 | 51.12 | 52.82 | |
| H&R Block Aktie | USD | 30.79 | -0.18 | -0.57 | 30.18 | 31.53 | 29.99 | 31.49 | |
| Haemonetics Corp. | USD | 55.95 | -0.71 | -1.25 | 54.85 | 57.02 | 55.12 | 57.72 | |
| Hafnia Ord Shs | USD | 7.48 | -0.17 | -2.16 | 7.46 | 7.62 | 7.44 | 7.62 | |
| Hagerty Ord Shs Class A | USD | 10.66 | +0.10 | +0.95 | 8.24 | 11.94 | 10.48 | 10.66 | |
| Haleon PLC | USD | 9.74 | +0.04 | +0.41 | 9.40 | 10.01 | 9.70 | 9.82 | |
| Halliburton Co. | USD | 38.66 | +0.55 | +1.44 | 38.20 | 38.60 | 37.97 | 38.83 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 36.84 | +0.43 | +1.18 | 36.19 | 37.49 | 36.62 | 37.34 | |
| HARLEY DAVIDSON ORD | USD | 18.47 | -0.14 | -0.75 | 18.33 | 18.62 | 18.34 | 18.86 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 14.56 | +0.70 | +5.05 | 14.45 | 14.70 | 14.32 | 14.98 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 134.09 | -1.32 | -0.97 | 126.07 | 135.55 | 134.00 | 136.74 | |
| Haverty Furniture Companie. | USD | 21.26 | +0.57 | +2.76 | 20.83 | 21.65 | 20.47 | 21.35 | |
| Hawaiian Electric Industri. | USD | 14.96 | +0.38 | +2.57 | 13.69 | 15.19 | 14.57 | 15.13 | |
| HCA HOLDINGS ORD | USD | 483.81 | -1.91 | -0.39 | 478.00 | 490.79 | 477.97 | 488.64 | |
| HCI Group Ord Shs | USD | 153.9 | -1.1 | -0.72 | 150.9 | 156.9 | 152.6 | 158.2 | |
| HDFC BANK ADR REP 3 ORD | USD | 25.79 | +0.67 | +2.67 | 25.81 | 26.24 | 25.75 | 26.38 | |
| Healthcare Realty Trust Or. | USD | 17.23 | -0.18 | -1.01 | 17.01 | 17.40 | 17.10 | 17.55 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 18.39 | +0.46 | +2.57 | 18.32 | 18.58 | 18.14 | 18.93 | |
| HEICO ORD | USD | 279.10 | -1.59 | -0.57 | 277.00 | 290.00 | 277.83 | 283.15 | |
| Helmerich and Payne Inc | USD | 36.35 | -0.93 | -2.49 | 35.66 | 37.20 | 36.02 | 37.53 | |
| HERBALIFE ORD | USD | 15.29 | +0.63 | +4.30 | 13.68 | 16.91 | 14.72 | 15.31 | |
| Hercules Capital Ord Shs | USD | 14.19 | +0.05 | +0.32 | 14.06 | 14.46 | 13.96 | 14.41 | |
| Heritage Insurance Holding. | USD | 26.41 | -0.24 | -0.90 | 26.20 | 27.50 | 26.30 | 27.20 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 217.00 | +1.80 | +0.84 | 215.20 | 219.19 | 212.18 | 217.64 | |
| Hertz Global Holdings Inc . | USD | 2.13 | +0.02 | +0.95 | 2.07 | 2.20 | 2.05 | 2.17 | |
| Hewlett Packard Enterprise. | USD | 25.79 | +1.89 | +7.91 | 25.80 | 26.40 | 24.09 | 26.43 | |
| HEXCEL ORD | USD | 82.28 | +1.36 | +1.68 | 81.26 | 83.43 | 80.78 | 82.29 | |
| HF Sinclair Ord Shs | USD | 60.90 | -0.54 | -0.88 | 59.56 | 62.20 | 60.26 | 62.31 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 21.14 | +0.08 | +0.36 | 20.96 | 21.45 | 20.94 | 21.39 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 303.27 | +3.36 | +1.12 | 302.31 | 304.44 | 300.48 | 304.85 | |
| Hims & Hers Health Inc. | USD | 20.86 | -0.48 | -2.25 | 20.75 | 20.80 | 20.57 | 22.00 | |
| HIPPO HOLDINGS ORD | USD | 25.85 | +0.02 | +0.08 | 23.40 | 26.37 | 25.67 | 26.44 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| 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 | 332.63 | +1.72 | +0.52 | 332.00 | 334.00 | 326.99 | 337.19 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 24.78 | -0.01 | -0.02 | 24.63 | 24.87 | 24.64 | 25.00 | |
| Honeywell International | USD | 225.79 | +4.22 | +1.90 | 225.79 | 228.10 | 222.64 | 227.61 | |
| Horace Mann Educators Ord . | USD | 42.64 | -0.26 | -0.59 | 41.83 | 43.48 | 42.37 | 43.30 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 23.06 | +0.41 | +1.81 | 23.00 | 23.15 | 22.58 | 23.11 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 19.48 | +0.51 | +2.69 | 19.23 | 19.49 | 19.12 | 19.51 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 63.86 | -0.13 | -0.20 | 61.63 | 65.13 | 62.96 | 64.98 | |
| Howmet Aerospace | USD | 241.58 | +2.07 | +0.86 | 240.80 | 244.46 | 240.77 | 243.66 | |
| HP ORD | USD | 19.48 | +0.59 | +3.10 | 19.48 | 19.63 | 19.09 | 20.14 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 81.21 | +1.94 | +2.45 | 81.00 | 81.76 | 80.45 | 81.61 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 238.10 | +0.16 | +0.07 | 234.00 | 238.00 | 232.68 | 248.23 | |
| Hudbay Minerals Ord Shs | USD | 20.03 | +1.08 | +5.67 | 19.51 | 20.40 | 19.65 | 20.37 | |
| HUMANA AKTIE | USD | 174.23 | +2.00 | +1.16 | 171.80 | 175.00 | 169.29 | 175.17 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 402.51 | +0.43 | +0.11 | 398.00 | 406.12 | 399.50 | 409.41 | |
| HUNTSMAN - HUN | USD | 12.37 | +0.96 | +8.41 | 11.86 | 12.50 | 11.65 | 12.38 | |
| HUYA ADR | USD | 3.25 | +0.21 | +6.91 | 2.95 | 3.30 | 3.08 | 3.29 | |
| HYATT HOTELS CL A ORD | USD | 147.58 | +1.90 | +1.30 | 144.03 | 151.06 | 144.26 | 148.95 | |
| Hyliion Holdings Ord Shs | USD | 1.90 | +0.07 | +3.55 | 1.86 | 1.92 | 1.85 | 1.92 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.40 | +0.05 | +3.33 | 1.27 | 1.53 | 1.37 | 1.42 | |
| IAMGOLD ORD | USD | 17.75 | +0.73 | +4.26 | 17.72 | 17.88 | 17.55 | 18.10 | |
| IBM Corp. | USD | 241.29 | +0.70 | +0.29 | 240.50 | 242.00 | 238.00 | 246.19 | |
| ICICI BK SA | USD | 26.31 | +0.28 | +1.08 | 26.10 | 26.60 | 26.24 | 26.73 | |
| Idaho Strategic Resources | USD | 27.2800 | -1.1200 | -3.94 | 27.0000 | 28.9500 | 27.0600 | 30.0000 | |
| IDEX Ord Shs | USD | 191.72 | -1.16 | -0.60 | 188.29 | 195.53 | 189.22 | 195.43 | |
| IHS Markit Ltd | USD | 23.76 | +0.18 | +0.76 | 11.86 | 35.58 | 23.64 | 23.83 | |
| ILLINOIS TOOL WORKS | USD | 266.49 | +1.45 | +0.55 | 262.77 | 270.15 | 263.30 | 268.41 | |
| IMAX ORD | USD | 38.18 | -0.03 | -0.08 | 34.77 | 39.20 | 37.75 | 38.81 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 3.71 | -0.31 | -7.71 | 3.67 | 3.73 | 3.63 | 3.90 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| INFOSYS TECHNOLOGIES ADR R. | USD | 13.16 | +0.08 | +0.61 | 13.13 | 13.36 | 12.91 | 13.53 | |
| ING GROUP ADR (ING) | USD | 25.75 | +0.60 | +2.39 | 25.25 | 26.25 | 25.56 | 25.94 | |
| Ingersoll-Rand | USD | 83.67 | +0.52 | +0.63 | 82.03 | 84.97 | 82.49 | 84.78 | |
| INGREDION ORD SHS | USD | 110.82 | +0.76 | +0.69 | 108.65 | 112.95 | 108.24 | 111.03 | |
| Innovative Industrial Prop. | USD | 52.35 | -0.21 | -0.39 | 52.35 | 53.39 | 52.20 | 53.32 | |
| Innovex International Ord . | USD | 24.38 | -0.35 | -1.42 | 21.13 | 28.90 | 24.27 | 24.88 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 26.07 | -0.48 | -1.79 | 25.56 | 26.35 | 24.70 | 27.31 | |
| Inspire Medical Systems Or. | USD | 51.40 | -0.67 | -1.29 | 50.60 | 52.43 | 50.56 | 52.98 | |
| Inspired Entertainment Ord. | USD | 6.70 | +0.25 | +3.88 | 2.66 | 7.52 | 6.48 | 6.75 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 86.79 | +0.60 | +0.70 | 85.09 | 88.00 | 85.09 | 88.00 | |
| Intercontinental Exchange . | USD | 156.80 | +0.98 | +0.63 | 155.00 | 158.81 | 153.58 | 158.04 | |
| International Flavors & Fr. | USD | 70.69 | +2.79 | +4.11 | 69.60 | 71.90 | 67.99 | 71.00 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 36.46 | +0.32 | +0.89 | 35.62 | 36.82 | 35.76 | 36.95 | |
| International Seaways Inc. | USD | 70.33 | -2.82 | -3.86 | 70.27 | 72.72 | 69.40 | 72.56 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 2.1350 | -0.0650 | -2.95 | 2.0200 | 2.1000 | 2.1100 | 2.3100 | |
| INVESCO LTD | USD | 24.36 | +0.38 | +1.56 | 23.92 | 24.60 | 23.97 | 24.60 | |
| Invesco Mortgage Capital I. | USD | 8.05 | +0.26 | +3.27 | 8.01 | 8.09 | 7.87 | 8.08 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 24.89 | -0.12 | -0.48 | 24.61 | 25.19 | 24.77 | 25.25 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 31.96 | -0.74 | -2.26 | 32.03 | 32.05 | 31.66 | 34.18 | |
| Iqvia Holdings Ord Shs | USD | 165.59 | -0.50 | -0.30 | 162.43 | 168.92 | 163.23 | 171.07 | |
| Iron Mountain Ord Shs | USD | 100.55 | -0.16 | -0.16 | 100.00 | 102.23 | 100.03 | 102.23 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 57.65 | +0.16 | +0.28 | 44.82 | 57.75 | 56.91 | 58.00 | |
| ISHARES MSCI PACIFIC | USD | 53.04 | +0.62 | +1.18 | 45.73 | 57.60 | 52.79 | 53.31 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 8.21 | +0.16 | +1.99 | 8.21 | 8.30 | 8.18 | 8.34 | |
| ITT Ord Shs | USD | 193.78 | -0.31 | -0.16 | 189.97 | 194.92 | 191.41 | 196.56 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 15.30 | -0.05 | -0.33 | 13.72 | 17.18 | 15.09 | 15.48 | |
| JABIL CIRCUIT ORD | USD | 283.22 | +5.84 | +2.11 | 277.77 | 284.00 | 274.94 | 283.76 | |
| Jackson Financial Ord Shs . | USD | 107.72 | +1.22 | +1.15 | 105.69 | 109.63 | 106.58 | 109.26 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 130.02 | +1.15 | +0.89 | 129.00 | 132.60 | 127.94 | 131.72 | |
| James Hardie Industries Pl. | USD | 19.46 | +0.10 | +0.49 | 17.55 | 23.75 | 18.96 | 19.87 | |
| JanOne Ord Shs | USD | 23.75 | -0.01 | -0.04 | 23.00 | 25.37 | 23.43 | 24.00 | |
| Janus International Group . | USD | 5.36 | +0.03 | +0.47 | 5.26 | 5.36 | 5.17 | 5.47 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 39.66 | -0.90 | -2.21 | 39.76 | 39.99 | 39.59 | 41.77 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 26.48 | +0.96 | +3.74 | 25.95 | 27.00 | 25.69 | 26.71 | |
| JM Smucker Ord Shs | USD | 95.38 | -1.48 | -1.53 | 94.82 | 97.18 | 94.00 | 97.27 | |
| Joby Aviation Ord Shs Clas. | USD | 8.97 | -0.02 | -0.22 | 8.96 | 9.02 | 8.93 | 9.42 | |
| John Wiley and Sons Ord Sh. | USD | 37.37 | +0.61 | +1.66 | 36.67 | 37.70 | 36.66 | 37.56 | |
| Johnson & Johnson | USD | 239.99 | +4.72 | +2.01 | 238.00 | 240.56 | 235.73 | 241.46 | |
| Johnson Controls Internati. | USD | 137.46 | +1.03 | +0.75 | 136.09 | 145.00 | 136.43 | 138.38 | |
| JPMorgan Chase & Co. | USD | 295.56 | +3.16 | +1.08 | 295.01 | 295.95 | 292.44 | 297.64 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 18.99 | +0.11 | +0.58 | 18.40 | 20.77 | 18.92 | 19.06 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 7.10 | +0.17 | +2.38 | 7.01 | 7.15 | 7.02 | 7.21 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 99.5800 | -2.2600 | -2.22 | 98.5000 | 100.9800 | 99.3200 | 108.4700 | |
| Kartoon Studios Inc. | USD | 0.60 | - | +0.77 | 0.60 | 0.63 | 0.60 | 0.62 | |
| KB HOME ORD | USD | 52.14 | -0.80 | -1.51 | 51.00 | 52.50 | 49.60 | 53.60 | |
| KE Holdings ADR Representi. | USD | 15.73 | +0.29 | +1.85 | 15.50 | 16.00 | 15.60 | 15.84 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 36.38 | +0.27 | +0.75 | 35.66 | 36.66 | 36.03 | 36.90 | |
| Kennedy Wilson Holdings Or. | USD | 10.93 | +0.01 | +0.09 | 10.89 | 10.96 | 10.91 | 10.94 | |
| Kensington Capital Acquisi. | USD | 10.10 | +0.09 | +0.90 | 4.01 | 10.10 | 9.99 | 10.10 | |
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 17.66 | +0.11 | +0.60 | 17.65 | 17.72 | 17.42 | 17.68 | |
| KEYCORP ORD | USD | 20.00 | +0.18 | +0.88 | 19.94 | 20.10 | 19.72 | 20.17 | |
| Keysight Technologies Inc. | USD | 293.11 | -5.47 | -1.83 | 291.69 | 298.84 | 290.28 | 301.74 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.53 | -0.14 | -0.95 | 14.49 | 14.66 | 14.50 | 14.74 | |
| KIMBERLY CLARK ORD | USD | 99.36 | +0.44 | +0.44 | 98.25 | 99.80 | 98.05 | 99.70 | |
| Kimco Realty REIT Ord Shs | USD | 22.42 | -0.15 | -0.64 | 22.05 | 22.77 | 22.38 | 22.71 | |
| Kinder Morgan Inc. | USD | 34.00 | +0.07 | +0.19 | 33.73 | 34.15 | 33.67 | 34.26 | |
| KINROSS GOLD(KGC) | USD | 29.03 | +1.11 | +3.98 | 28.85 | 29.30 | 28.83 | 29.47 | |
| Kinsale Capital Group Inc. | USD | 327.16 | +0.66 | +0.20 | 326.97 | 335.80 | 321.97 | 331.33 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 24.27 | -0.20 | -0.82 | 24.10 | 24.69 | 24.24 | 24.61 | |
| KKR AND CO CL A ORD | USD | 88.96 | -1.95 | -2.15 | 88.25 | 90.50 | 88.86 | 93.02 | |
| KKR Real Estate Finance Or. | USD | 6.43 | +0.09 | +1.34 | 6.02 | 7.26 | 6.30 | 6.46 | |
| Klarna Group PLC | USD | 12.9650 | -0.5850 | -4.32 | 13.0000 | 13.0600 | 12.8900 | 13.9500 | |
| Klaviyo Ord Shs Series A | USD | 18.14 | +0.13 | +0.72 | 17.25 | 19.00 | 17.48 | 19.10 | |
| Knife River Ord Shs | USD | 87.87 | +2.10 | +2.44 | 86.19 | 89.00 | 85.78 | 88.09 | |
| Knight-Swift Transportatio. | USD | 56.35 | +1.34 | +2.44 | 55.25 | 57.47 | 54.93 | 56.44 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 59.14 | +0.02 | +0.03 | 52.95 | 62.55 | 58.63 | 59.66 | |
| Kohls Ord Shs | USD | 12.70 | +0.35 | +2.83 | 12.36 | 12.69 | 12.30 | 12.80 | |
| Korea Electric Power ADR R. | USD | 15.68 | -0.21 | -1.32 | 15.68 | 16.02 | 15.63 | 15.95 | |
| KraneShares Electric Vehic. | USD | 32.17 | +0.56 | +1.77 | 28.99 | 34.70 | 32.03 | 32.37 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 70.37 | -1.52 | -2.11 | 70.35 | 71.36 | 69.96 | 72.15 | |
| KRONOS WORLDWIDE ORD | USD | 6.36 | +0.18 | +2.91 | 5.33 | 6.60 | 6.22 | 6.55 | |
| KULR Technology Group Ord . | USD | 2.49 | +0.04 | +1.43 | 2.48 | 2.51 | 2.39 | 2.54 | |
| Kyndryl Holdings Incorpora. | USD | 12.66 | +0.30 | +2.39 | 12.38 | 12.80 | 12.33 | 12.84 | |
| L3Harris Technologies Ord . | USD | 352.03 | +0.61 | +0.17 | 345.00 | 356.25 | 350.20 | 356.72 | |
| Laboratory Corp. Of Ameri | USD | 266.12 | -0.12 | -0.05 | 261.46 | 271.29 | 265.47 | 269.97 | |
| Ladder Capital Ord Shs Cla. | USD | 10.00 | +0.10 | +0.96 | 9.66 | 10.18 | 9.92 | 10.04 | |
| Lake Shore Bancorp Ord Shs | USD | 15.39 | +0.59 | +3.99 | 13.27 | 15.65 | 15.13 | 15.39 | |
| Lamb Weston Holdings Ord S. | USD | 41.78 | +0.29 | +0.70 | 41.36 | 41.90 | 40.77 | 41.84 | |
| LANDBRIDGE COMPANY | USD | 71.97 | -0.41 | -0.57 | 70.25 | 81.65 | 71.64 | 73.98 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 54.16 | -0.74 | -1.35 | 53.72 | 55.00 | 53.96 | 55.74 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 122.97 | -0.02 | -0.02 | 117.00 | 165.00 | 120.70 | 123.90 | |
| LEAR ORD | USD | 122.31 | +1.92 | +1.59 | 120.28 | 124.15 | 121.55 | 123.21 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 10.11 | -0.04 | -0.35 | 9.87 | 10.33 | 10.02 | 10.34 | |
| Leidos Holdings Ord Shs | USD | 158.84 | -0.15 | -0.09 | 157.05 | 161.75 | 156.82 | 161.01 | |
| Lemonade Inc | USD | 67.07 | +1.60 | +2.44 | 66.55 | 67.40 | 65.33 | 68.50 | |
| LENDINGCLUB | USD | 14.54 | -0.08 | -0.51 | 14.12 | 15.78 | 14.41 | 15.12 | |
| LENNAR CL A ORD | USD | 92.20 | -0.19 | -0.20 | 91.01 | 93.94 | 89.64 | 94.09 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 18.48 | +0.05 | +0.27 | 17.78 | 19.55 | 18.21 | 19.08 | |
| LG Display ADR Rep 1/2 Ord. | USD | 4.13 | +0.05 | +1.23 | 4.12 | 4.52 | 4.00 | 4.16 | |
| LGL Systems Acquisition Or. | USD | 0.86 | -0.01 | -1.07 | 0.81 | 0.87 | 0.77 | 0.90 | |
| 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 Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 26.41 | +0.60 | +2.32 | 25.91 | 26.94 | 25.90 | 26.52 | |
| Lifezone Metals Ord Shs | USD | 3.2400 | +0.0400 | +1.25 | 2.7900 | 4.1700 | 3.0900 | 3.4500 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 2.32 | -0.03 | -1.28 | 1.81 | 2.38 | 2.20 | 2.42 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 8.85 | +0.08 | +0.91 | 6.89 | 9.32 | 8.68 | 8.97 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| LINCOLN NATIONAL | USD | 35.93 | +0.81 | +2.29 | 35.29 | 36.13 | 35.34 | 36.10 | |
| Linde Plc | USD | 492.34 | +12.50 | +2.61 | 490.80 | 498.70 | 481.95 | 492.41 | |
| Lineage Cell Therapeutics . | USD | 1.560 | +0.080 | +5.41 | 1.410 | 1.710 | 1.520 | 1.625 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 9.570 | -0.050 | -0.52 | 8.690 | 9.880 | 9.510 | 9.840 | |
| LITHIA MOTORS INC | USD | 254.32 | +2.37 | +0.94 | 249.29 | 259.16 | 249.44 | 257.82 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 4.05 | +0.04 | +1.00 | 4.02 | 4.07 | 4.02 | 4.20 | |
| Lithium Argentina AG Ord S. | USD | 7.2100 | +0.1600 | +2.27 | 7.0000 | 7.3000 | 7.0900 | 7.4500 | |
| Live Nation Entertainment . | USD | 154.94 | +2.24 | +1.47 | 151.28 | 157.73 | 152.32 | 156.09 | |
| 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. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 5.12 | +0.09 | +1.69 | 5.00 | 5.42 | 5.10 | 5.19 | |
| loanDepot Ord Shs Class A | USD | 1.41 | -0.05 | -3.10 | 1.38 | 1.50 | 1.38 | 1.52 | |
| Local Bounti Ord Shs | USD | 1.16 | +0.08 | +7.41 | 0.94 | 1.30 | 1.00 | 1.18 | |
| LOCKHEED MARTIN ORD | USD | 624.47 | +14.30 | +2.34 | 624.00 | 629.00 | 612.42 | 626.93 | |
| Loews Corp. | USD | 106.42 | -0.72 | -0.67 | 106.00 | 107.13 | 106.30 | 108.07 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 10.84 | -0.13 | -1.19 | 10.50 | 12.10 | 10.65 | 11.16 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 74.40 | +0.81 | +1.10 | 73.28 | 75.86 | 72.92 | 75.50 | |
| LOWES COMPANIES ORD | USD | 236.17 | +1.74 | +0.74 | 232.20 | 239.28 | 233.38 | 238.79 | |
| LTC Properties Aktie | USD | 37.23 | -0.12 | -0.32 | 36.53 | 37.98 | 37.13 | 37.82 | |
| Lufax Hldg American Deposi. | USD | 1.93 | +0.09 | +4.62 | 1.80 | 1.99 | 1.88 | 1.95 | |
| Lulu s Fashion Lounge Hold. | USD | 13.83 | -0.28 | -1.98 | 11.07 | 14.90 | 13.76 | 14.15 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 6.99 | +0.20 | +2.95 | 6.80 | 7.00 | 6.80 | 7.08 | |
| Luxfer Holdings Ord Shs | USD | 12.69 | +0.33 | +2.63 | 5.02 | 14.24 | 12.28 | 12.69 | |
| Lyell Immunopharma Ord Shs | USD | 20.14 | +0.44 | +2.23 | 16.74 | 20.54 | 19.55 | 21.20 | |
| LYONDELLBASELL INDUSTRIES . | USD | 77.21 | +1.20 | +1.58 | 76.39 | 77.40 | 75.54 | 77.37 | |
| M&T Bank Corp. | USD | 204.75 | +0.97 | +0.48 | 202.06 | 207.58 | 202.83 | 207.22 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 123.06 | +0.16 | +0.13 | 120.72 | 125.50 | 120.41 | 124.81 | |
| Macerich REIT Ord Shs | USD | 18.82 | +0.27 | +1.46 | 18.41 | 19.16 | 18.53 | 18.91 | |
| Macquarie Infrastructure O. | USD | 40.32 | -0.50 | -1.22 | 40.31 | 40.34 | |||
| MACYS ORD | USD | 18.50 | +0.12 | +0.63 | 18.38 | 18.80 | 18.48 | 18.95 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 56.12 | +1.34 | +2.44 | 52.74 | 57.00 | 55.71 | 56.48 | |
| MagnaChip Semiconductor Co. | USD | 2.94 | +0.09 | +3.16 | 2.90 | 2.96 | 2.92 | 3.04 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 31.45 | +0.16 | +0.51 | 30.85 | 31.56 | 30.76 | 31.48 | |
| Main Street Capital Corp. | USD | 54.49 | -0.36 | -0.66 | 54.77 | 55.70 | 54.46 | 55.73 | |
| MANCHESTER UNITED CL A ORD | USD | 16.63 | +0.06 | +0.36 | 14.63 | 16.88 | 16.30 | 16.76 | |
| Manitowoc Ord Shs | USD | 12.11 | +0.05 | +0.37 | 10.66 | 14.11 | 11.88 | 12.38 | |
| Manpower Aktie | USD | 28.23 | +0.36 | +1.27 | 27.69 | 28.78 | 27.26 | 28.71 | |
| Manulife Financial Ord Shs | USD | 34.60 | +0.17 | +0.48 | 33.95 | 35.50 | 34.40 | 34.90 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 241.20 | -2.71 | -1.11 | 240.50 | 242.00 | 239.37 | 246.48 | |
| Marcus Corp. | USD | 16.98 | +0.17 | +1.01 | 14.68 | 19.26 | 16.75 | 17.09 | |
| Marine Products Ord Shs | USD | 7.41 | -0.07 | -0.94 | 6.22 | 8.16 | 7.39 | 7.62 | |
| Marinemax Inc. | USD | 25.91 | -0.40 | -1.52 | 16.87 | 31.50 | 25.76 | 27.28 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 589.58 | +13.40 | +2.33 | 577.99 | 594.49 | 571.35 | 590.07 | |
| MASCO ORD | USD | 61.54 | +1.17 | +1.94 | 60.62 | 61.91 | 59.96 | 61.68 | |
| MASTEC INC (MTZ) | USD | 323.33 | +0.68 | +0.21 | 323.00 | 329.86 | 320.96 | 328.69 | |
| Mastech Digital Ord Shs | USD | 6.36 | +0.05 | +0.79 | 5.22 | 8.02 | 6.22 | 6.50 | |
| MasterBrand Ord Shs | USD | 8.71 | +0.27 | +3.14 | 8.46 | 8.80 | 8.39 | 8.74 | |
| Mastercard Inc. | USD | 503.03 | +4.10 | +0.82 | 500.00 | 502.76 | 494.56 | 506.25 | |
| Matador Resources Co. | USD | 61.08 | +0.16 | +0.26 | 60.17 | 61.95 | 60.14 | 61.08 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 164.34 | +1.20 | +0.74 | 161.13 | 167.20 | 160.53 | 164.92 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 17.80 | +0.16 | +0.91 | 17.75 | 18.33 | 17.70 | 18.32 | |
| MBIA INC | USD | 5.81 | -0.03 | -0.43 | 5.11 | 7.59 | 5.76 | 5.94 | |
| MCCORMICK STK N | USD | 52.77 | +0.66 | +1.27 | 51.92 | 53.59 | 51.29 | 52.79 | |
| McDonalds Corp. | USD | 311.72 | +3.88 | +1.26 | 310.39 | 313.00 | 308.11 | 312.94 | |
| McEwen Mining Ord Shs | USD | 19.45 | +0.51 | +2.69 | 18.56 | 20.40 | 19.22 | 20.07 | |
| MCKESSON ORD | USD | 879.13 | -2.81 | -0.32 | 867.10 | 891.83 | 877.03 | 892.22 | |
| MDU Resources Group Inc. | USD | 20.56 | +0.12 | +0.56 | 20.55 | 21.26 | 20.41 | 20.75 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.6600 | +0.0700 | +1.53 | 4.6300 | 4.7000 | 4.5650 | 4.6800 | |
| Medifast Inc. | USD | 9.61 | +0.02 | +0.21 | 9.45 | 10.20 | 9.45 | 9.71 | |
| Medtronic Plc | USD | 87.90 | +1.32 | +1.52 | 87.50 | 88.22 | 86.34 | 88.07 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 119.37 | +3.00 | +2.58 | 119.11 | 119.38 | 116.80 | 120.12 | |
| Mercury General Ord Shs | USD | 88.38 | -0.22 | -0.25 | 86.70 | 90.13 | 87.87 | 90.37 | |
| MERITAGE HOMES (MTH) | USD | 61.55 | +0.60 | +0.98 | 60.40 | 62.79 | 59.51 | 62.42 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 31.34 | +0.07 | +0.21 | 30.68 | 31.91 | 31.21 | 31.93 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 7.05 | +0.14 | +2.03 | 6.16 | 7.30 | 6.89 | 7.30 | |
| METHODE ELECTRONICS ORD | USD | 6.16 | +0.30 | +5.03 | 5.59 | 6.69 | 5.83 | 6.16 | |
| Metlife Inc. | USD | 70.40 | +0.51 | +0.73 | 69.49 | 71.20 | 69.48 | 71.18 | |
| Mettler Toledo Ord Shs | USD | 1 265.58 | +1.12 | +0.09 | 1 246.95 | 1 285.85 | 1 248.06 | 1 299.99 | |
| MFA Mortgage Investments I. | USD | 9.85 | +0.18 | +1.81 | 9.85 | 9.90 | 9.75 | 9.91 | |
| MGM Resorts International | USD | 37.48 | +0.37 | +1.00 | 36.38 | 37.48 | 36.72 | 37.81 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 121.61 | -0.20 | -0.16 | 121.57 | 124.01 | 121.42 | 122.99 | |
| Miller Industries Ord Shs | USD | 45.24 | -0.03 | -0.06 | 44.29 | 46.06 | 45.01 | 45.85 | |
| Millrose Properties Ord Sh. | USD | 29.42 | +0.66 | +2.29 | 28.84 | 29.98 | 28.84 | 29.57 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 16.61 | +0.18 | +1.10 | 16.36 | 18.01 | 16.52 | 16.86 | |
| Mirion Technologies Inc. | USD | 18.82 | -0.44 | -2.26 | 18.00 | 19.87 | 18.28 | 19.90 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| Modine Manufacturing Ord S. | USD | 232.93 | +4.35 | +1.90 | 233.20 | 239.00 | 225.00 | 235.76 | |
| Moelis & Co. | USD | 55.2750 | +1.1750 | +2.17 | 53.7300 | 56.5800 | 53.2400 | 55.7500 | |
| Molina Healthcare Ord Shs | USD | 139.84 | -1.91 | -1.34 | 136.55 | 140.52 | 136.45 | 144.31 | |
| Molson Coors Brewing Ord S. | USD | 41.28 | +0.12 | +0.29 | 41.20 | 42.09 | 41.04 | 41.76 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.79 | +0.31 | +1.36 | 22.77 | 25.20 | 22.16 | 23.27 | |
| MOODYS ORD | USD | 428.02 | -0.44 | -0.10 | 426.05 | 435.35 | 422.35 | 438.52 | |
| Morgan Stanley | USD | 165.67 | -0.20 | -0.12 | 164.00 | 167.53 | 164.00 | 168.81 | |
| Morgan Stanley Direct Lend. | USD | 14.6000 | +0.0800 | +0.55 | 14.5000 | 14.9400 | 14.5000 | 14.7800 | |
| MOSAIC ORD | USD | 26.19 | +0.99 | +3.93 | 26.12 | 26.29 | 24.78 | 26.22 | |
| Motorola Solutions Inc. Ne. | USD | 451.00 | -3.75 | -0.82 | 442.83 | 459.19 | 438.33 | 457.56 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 24.26 | +0.45 | +1.87 | 23.81 | 24.75 | 23.57 | 24.46 | |
| MP Materials Ord Shs Class. | USD | 53.75 | +0.46 | +0.86 | 53.00 | 53.78 | 52.80 | 55.69 | |
| MPLX Common Units | USD | 58.89 | -0.28 | -0.47 | 57.10 | 60.00 | 58.61 | 59.20 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 91.95 | +1.43 | +1.58 | 91.95 | 93.72 | 89.20 | 91.97 | |
| MSCI Ord Shs | USD | 530.86 | -6.80 | -1.26 | 531.04 | 536.00 | 525.00 | 542.21 | |
| Mueller Inds Inc. | USD | 112.02 | +0.92 | +0.82 | 110.32 | 113.80 | 110.88 | 113.11 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 39.98 | +1.36 | +3.52 | 39.26 | 40.40 | 38.39 | 40.38 | |
| Myers Industries Ord Shs | USD | 21.31 | +0.11 | +0.52 | 19.21 | 21.73 | 21.09 | 21.57 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 4.70 | -0.08 | -1.57 | 3.78 | 5.00 | 4.62 | 4.87 | |
| Nabors Industries Ord Shs | USD | 87.44 | +1.45 | +1.68 | 86.51 | 87.50 | 85.66 | 88.61 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 51.55 | -1.03 | -1.96 | 46.35 | 54.83 | 51.28 | 53.51 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 0.95 | - | -0.04 | 0.93 | 1.00 | 0.93 | 0.98 | |
| National Fuel Gas Ord Shs | USD | 94.46 | -0.32 | -0.34 | 94.14 | 95.90 | 94.14 | 95.35 | |
| National Grid Plc | USD | 84.28 | +1.95 | +2.37 | 82.65 | 84.29 | 83.59 | 84.67 | |
| National Health Investors . | USD | 83.09 | +0.53 | +0.64 | 81.51 | 91.86 | 82.83 | 83.72 | |
| NATIONAL RETAIL PROPERTIES. | USD | 41.99 | -0.37 | -0.87 | 41.90 | 42.50 | 41.93 | 42.74 | |
| National Storage Affiliate. | USD | 37.43 | -0.01 | -0.03 | 36.60 | 37.85 | 36.65 | 37.97 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 19.58 | +0.01 | +0.05 | 19.17 | 21.71 | 19.08 | 19.60 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 66.50 | -1.78 | -2.61 | 65.60 | 67.74 | 66.03 | 68.67 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| Neenah Ord Shs | USD | 23.30 | +1.09 | +4.91 | 22.90 | 25.67 | 22.29 | 23.37 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.82 | - | -0.51 | 0.80 | 0.93 | 0.80 | 0.83 | |
| Net Lease Office Propertie. | USD | 14.7400 | +0.2800 | +1.94 | 14.6800 | 16.5700 | 14.5500 | 14.8400 | |
| NetSTREIT Ord Shs | USD | 18.67 | -0.35 | -1.81 | 15.07 | 22.26 | 18.66 | 19.17 | |
| New Found Gold Ord Shs | USD | 1.83 | +0.01 | +0.55 | 1.79 | 1.89 | 1.82 | 1.94 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 54.16 | -0.05 | -0.09 | 53.08 | 55.18 | 53.84 | 54.75 | |
| New Mountain Finance Ord S. | USD | 7.75 | +0.03 | +0.39 | 7.42 | 8.57 | 7.57 | 7.84 | |
| New Oriental Education & T. | USD | 56.51 | +1.22 | +2.21 | 55.40 | 58.00 | 55.65 | 56.66 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 85.18 | +1.02 | +1.21 | 84.80 | 85.85 | 83.88 | 85.61 | |
| Newegg Commerce Inc. | USD | 47.00 | +4.14 | +9.66 | 46.92 | 47.67 | 42.93 | 48.30 | |
| NEWMONT MINING CORP | USD | 101.54 | +2.52 | +2.54 | 101.24 | 101.99 | 101.24 | 103.94 | |
| NEWSMAX Incorporation | USD | 6.00 | -0.36 | -5.66 | 6.00 | 6.76 | 5.94 | 6.47 | |
| Nexa Resources Ord Shs | USD | 10.05 | +0.43 | +4.42 | 9.62 | 12.01 | 9.85 | 10.21 | |
| Nexgen Energy Ord Shs | USD | 11.73 | +0.10 | +0.86 | 11.61 | 11.97 | 11.64 | 12.13 | |
| NexPoint Real Estate Finan. | USD | 13.40 | +0.26 | +1.98 | 13.10 | 14.65 | 13.14 | 13.47 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 91.21 | -0.42 | -0.45 | 91.16 | 91.80 | 91.07 | 92.57 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 12.94 | -0.65 | -4.78 | 12.95 | 14.65 | 12.90 | 13.92 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 52.98 | -0.51 | -0.95 | 53.03 | 53.06 | 52.56 | 54.22 | |
| Nine Energy Service Inc. | USD | 0.59 | -0.05 | -7.33 | 0.10 | 0.33 | |||
| Nio Inc. Class A (ADR) | USD | 5.78 | +0.05 | +0.79 | 5.78 | 5.79 | 5.77 | 5.94 | |
| NISOURCE ORD | USD | 45.69 | +0.01 | +0.02 | 45.00 | 46.45 | 45.51 | 46.21 | |
| Noble Corporation Right | USD | 49.40 | -0.38 | -0.76 | 48.68 | 49.89 | 48.85 | 50.42 | |
| NOKIA | USD | 8.40 | +0.15 | +1.82 | 8.36 | 8.42 | 8.33 | 8.54 | |
| Nomad Foods Ltd | USD | 9.60 | -0.10 | -1.03 | 9.54 | 10.00 | 9.46 | 9.80 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 7.99 | +0.13 | +1.59 | 7.74 | 8.50 | 7.93 | 8.09 | |
| NORDIC AMERICAN TANKERS OR. | USD | 5.54 | -0.25 | -4.32 | 5.50 | 5.65 | 5.52 | 5.82 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 282.27 | -1.37 | -0.48 | 277.04 | 286.84 | 282.23 | 286.22 | |
| North American Constructio. | USD | 14.30 | -0.18 | -1.24 | 11.66 | 15.18 | 14.18 | 14.63 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 29.62 | +0.50 | +1.72 | 28.95 | 29.75 | 28.67 | 29.68 | |
| NORTHROP GRUMMAN ORD | USD | 691.05 | +8.89 | +1.30 | 691.41 | 693.00 | 681.80 | 692.79 | |
| Northwest Natural Holding . | USD | 52.47 | +0.22 | +0.42 | 51.45 | 53.51 | 51.70 | 52.73 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 20.24 | +0.58 | +2.95 | 20.20 | 20.40 | 19.91 | 20.65 | |
| NOV Ord Shs | USD | 19.62 | +0.11 | +0.56 | 18.05 | 20.11 | 19.46 | 19.76 | |
| NovaBay Pharmaceuticals In. | USD | 1.430 | -0.070 | -4.67 | 1.400 | 1.470 | 1.400 | 1.650 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 150.76 | +2.15 | +1.45 | 147.98 | 152.30 | 150.15 | 151.78 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 36.34 | -0.56 | -1.50 | 36.43 | 36.44 | 36.23 | 37.39 | |
| NRG ENERGY INC | USD | 151.06 | -0.07 | -0.05 | 151.05 | 154.04 | 150.36 | 154.82 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 39.09 | -0.01 | -0.03 | 31.10 | 43.18 | 38.91 | 39.58 | |
| NU HOLDINGS CL A ORD | USD | 14.34 | +0.15 | +1.02 | 14.36 | 14.37 | 14.21 | 14.69 | |
| NU SKIN ENTERPRISES CL A O. | USD | 7.29 | +0.13 | +1.75 | 7.03 | 7.51 | 7.07 | 7.30 | |
| Nucor Ord Shs | USD | 165.20 | +2.46 | +1.51 | 162.99 | 167.00 | 163.95 | 166.35 | |
| Nuscale Power Corp. | USD | 11.67 | +0.24 | +2.10 | 11.62 | 11.66 | 11.51 | 12.00 | |
| Nutrien Ord Shs | USD | 76.50 | -0.32 | -0.42 | 76.00 | 77.36 | 75.51 | 77.25 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 127.1400 | +1.5300 | +1.22 | 126.3900 | 129.6600 | 125.6500 | 129.9358 | |
| NVR Ord Shs | USD | 6 548.51 | +48.58 | +0.75 | 6 300.10 | 6 600.00 | 6 400.00 | 6 552.20 | |
| O I Glass Ord Shs | USD | 10.82 | +0.21 | +1.98 | 10.59 | 11.05 | 10.63 | 10.88 | |
| Obsidian Energy Ltd | USD | 9.08 | +0.06 | +0.61 | 8.81 | 9.37 | 8.90 | 9.21 | |
| OCCIDENTAL PETROLEUM CORP | USD | 61.86 | +0.61 | +1.00 | 61.85 | 62.00 | 60.24 | 62.26 | |
| Occidental Petroleum Corp.. | USD | 39.89 | +0.75 | +1.92 | 39.66 | 40.09 | 37.82 | 40.23 | |
| Oceaneering International . | USD | 36.13 | -1.07 | -2.88 | 36.03 | 36.83 | 36.07 | 37.15 | |
| OGE Energy Ord Shs | USD | 47.36 | +0.34 | +0.72 | 46.83 | 47.85 | 47.14 | 47.74 | |
| OIL STATES INTL ORD | USD | 12.00 | +0.11 | +0.93 | 11.79 | 12.00 | 11.70 | 12.07 | |
| Okeanis Eco Tankers Corp. . | USD | 48.42 | -2.20 | -4.35 | 48.40 | 53.13 | 48.20 | 50.48 | |
| Oklo Ord Shs Class A | USD | 55.32 | +0.36 | +0.66 | 55.14 | 55.30 | 54.43 | 57.65 | |
| Old Republic International. | USD | 39.38 | +0.18 | +0.45 | 39.37 | 40.12 | 39.26 | 39.67 | |
| Olin Aktie | USD | 28.04 | +0.45 | +1.63 | 27.55 | 29.80 | 27.54 | 28.36 | |
| OMEGA HEALTHCARE REIT | USD | 44.74 | +0.01 | +0.01 | 44.60 | 45.52 | 44.64 | 45.11 | |
| Omnicom Group Ord Shs | USD | 75.73 | +0.34 | +0.45 | 74.41 | 77.07 | 74.31 | 76.83 | |
| On Holding Ord Shs Class A | USD | 35.17 | -4.42 | -11.16 | 35.25 | 35.80 | 34.70 | 37.49 | |
| ON24 Ord Shs | USD | 8.10 | -0.01 | -0.06 | 8.09 | 8.10 | 8.09 | 8.10 | |
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 85.23 | -0.34 | -0.40 | 83.58 | 86.88 | 85.00 | 86.31 | |
| One Liberty Properties Inc. | USD | 22.15 | -0.16 | -0.72 | 21.73 | 24.39 | 21.90 | 22.41 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 53.08 | -0.18 | -0.34 | 52.05 | 53.28 | 52.17 | 54.20 | |
| ONEOK ORD | USD | 92.13 | +1.19 | +1.31 | 92.09 | 92.94 | 89.88 | 92.89 | |
| OppFi Inc. | USD | 7.91 | -0.05 | -0.63 | 7.77 | 8.13 | 7.82 | 8.18 | |
| OR Royalties Ord Shs | USD | 34.77 | +0.14 | +0.40 | 33.63 | 35.45 | 34.52 | 36.24 | |
| Oracle Inc. | USD | 146.01 | -1.08 | -0.73 | 146.00 | 146.20 | 144.60 | 149.84 | |
| ORAGENICS ORD | USD | 0.62 | -0.03 | -4.71 | 0.61 | 0.68 | 0.61 | 0.68 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 7.15 | +0.20 | +2.88 | 7.13 | 7.20 | 7.02 | 7.21 | |
| Organon & Company | USD | 6.11 | -0.01 | -0.08 | 5.91 | 6.22 | 6.03 | 6.23 | |
| Orion Office REIT Inc | USD | 2.07 | +0.09 | +4.55 | 2.02 | 2.30 | 1.98 | 2.09 | |
| Orion Ord Shs | USD | 5.87 | +0.37 | +6.73 | 5.86 | 5.93 | 5.50 | 5.88 | |
| Orla Mining | USD | 14.5900 | +0.2800 | +1.96 | 14.5700 | 16.5100 | 14.4300 | 15.1000 | |
| ORMAT TECHNOLOGIES INDEX | USD | 110.70 | +0.86 | +0.78 | 107.60 | 111.99 | 109.45 | 111.10 | |
| Oscar Health Ord Shs Class. | USD | 12.21 | +0.18 | +1.50 | 12.19 | 12.25 | 11.78 | 12.57 | |
| OSHKOSH ORD | USD | 147.96 | +1.31 | +0.89 | 145.02 | 150.82 | 146.04 | 150.33 | |
| Osisko Develop Corp | USD | 3.00 | +0.04 | +1.18 | 2.29 | 3.45 | 2.97 | 3.24 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 78.70 | +0.71 | +0.91 | 77.66 | 79.63 | 77.74 | 79.38 | |
| Ouster Inc. | USD | 20.22 | -0.35 | -1.70 | 20.10 | 20.61 | 20.12 | 21.36 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 108.06 | +1.15 | +1.08 | 105.89 | 110.08 | 105.04 | 111.17 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.13 | -0.12 | -2.19 | 5.00 | 5.86 | 5.05 | 5.38 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 213.40 | -0.10 | -0.05 | 210.42 | 216.72 | 212.10 | 216.03 | |
| PagerDuty Inc. | USD | 6.34 | -0.15 | -2.31 | 6.18 | 6.88 | 6.18 | 6.70 | |
| PagSeguro Digital Ord Shs . | USD | 10.23 | +0.27 | +2.66 | 10.00 | 10.40 | 10.05 | 10.34 | |
| PainReform Ord Shs | USD | 2.22 | +0.02 | +0.91 | 2.18 | 2.27 | 2.20 | 2.30 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 153.22 | -3.99 | -2.54 | 153.18 | 154.04 | 152.79 | 160.31 | |
| PAN AMERICAN SILVER | USD | 51.47 | +1.60 | +3.21 | 51.00 | 51.75 | 50.86 | 52.91 | |
| Pandora Media Inc. | USD | 8.38 | - | - | 8.39 | 8.40 | |||
| Par Pacific Holdings Inc. | USD | 61.45 | -0.25 | -0.41 | 61.11 | 63.43 | 59.29 | 63.68 | |
| Park Aerospace Ord Shs | USD | 29.07 | +0.82 | +2.89 | 28.48 | 31.91 | 28.25 | 29.12 | |
| PARK HOTELS RESORTS ORD | USD | 10.59 | +0.18 | +1.73 | 10.38 | 10.70 | 10.46 | 10.68 | |
| PARKER HANNIFIN ORD | USD | 921.30 | -3.28 | -0.35 | 919.50 | 931.29 | 915.54 | 940.00 | |
| Parsons Corp. | USD | 53.9000 | +3.4700 | +6.88 | 51.1900 | 54.6300 | 50.1600 | 54.0800 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 119.84 | +0.88 | +0.74 | 117.00 | 124.17 | 117.78 | 123.19 | |
| Paymentus Holdings Ord Shs. | USD | 25.11 | +0.03 | +0.10 | 24.61 | 25.60 | 24.72 | 25.65 | |
| Paysafe Ltd | USD | 6.88 | -0.08 | -1.15 | 6.80 | 7.80 | 6.83 | 7.21 | |
| PBF ENERGY CL A ORD | USD | 49.34 | -0.75 | -1.50 | 48.40 | 50.63 | 48.05 | 50.12 | |
| Peabody Energy Ord Shs | USD | 37.67 | -0.52 | -1.36 | 37.20 | 38.25 | 37.16 | 38.17 | |
| Pedevco Corp. | USD | 14.49 | -1.68 | -10.39 | 12.81 | 16.16 | 14.23 | 16.00 | |
| PEMBINA PIPELINE ORD | USD | 45.64 | +0.52 | +1.15 | 44.73 | 45.75 | 44.98 | 45.77 | |
| PennantPark Floating Rate . | USD | 8.16 | +0.10 | +1.18 | 8.11 | 8.20 | 8.09 | 8.21 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 11.43 | +0.12 | +1.06 | 11.31 | 11.64 | 11.39 | 11.58 | |
| Pentair Ord Shs | USD | 87.57 | -0.01 | -0.01 | 86.10 | 88.95 | 85.93 | 89.29 | |
| Perfect Ord Shs Class A | USD | 1.680 | +0.010 | +0.59 | 1.530 | 1.740 | 1.670 | 1.720 | |
| Performance Food Group Ord. | USD | 85.69 | +1.89 | +2.26 | 84.09 | 86.76 | 83.25 | 85.74 | |
| Permian Basin Royalty Unit. | USD | 22.07 | -0.48 | -2.11 | 21.83 | 22.46 | 21.76 | 22.65 | |
| Permian Resources Corporat. | USD | 20.9200 | +0.2400 | +1.16 | 20.9200 | 21.2100 | 20.4000 | 20.9200 | |
| Perrigo Ord Shs | USD | 9.69 | +0.05 | +0.47 | 9.50 | 10.10 | 9.43 | 9.99 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 4.530 | +0.240 | +5.59 | 4.090 | 4.920 | 4.350 | 4.600 | |
| Petrobras - Petroleo Brasi. | USD | 19.83 | +0.08 | +0.41 | 19.86 | 19.90 | 19.45 | 20.01 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 18.14 | +0.19 | +1.03 | 18.11 | 18.20 | 17.70 | 18.24 | |
| Pfizer Inc. | USD | 27.31 | +0.35 | +1.30 | 27.31 | 27.39 | 27.04 | 27.53 | |
| PG&E Ord Shs | USD | 17.45 | +0.11 | +0.61 | 17.30 | 17.64 | 17.42 | 17.63 | |
| Philip Morris Internationa. | USD | 165.61 | +1.74 | +1.06 | 163.80 | 165.88 | 163.00 | 165.99 | |
| PHILLIPS 66 ORD | USD | 181.30 | -2.82 | -1.53 | 178.50 | 185.50 | 179.76 | 185.23 | |
| Phinia Ord Shs | USD | 68.89 | +1.55 | +2.30 | 67.72 | 69.96 | 67.94 | 69.06 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 97.70 | -0.22 | -0.22 | 96.52 | 98.56 | 97.63 | 98.98 | |
| Pinterest Inc. | USD | 18.69 | +0.30 | +1.63 | 18.20 | 18.74 | 18.32 | 18.99 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 10.91 | +0.25 | +2.30 | 10.60 | 11.25 | 10.65 | 10.91 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 137.22 | +4.16 | +3.13 | 134.70 | 140.03 | 132.72 | 137.38 | |
| Planet Fitness Ord Shs Cla. | USD | 75.16 | -0.06 | -0.07 | 73.71 | 76.63 | 73.94 | 76.40 | |
| Planet Labs PBC | USD | 35.37 | +3.54 | +11.11 | 35.46 | 35.59 | 31.13 | 37.05 | |
| PNC FINANCIALS | USD | 205.90 | -0.45 | -0.22 | 205.00 | 209.17 | 203.64 | 209.27 | |
| Polaris Inc. | USD | 56.79 | +0.12 | +0.21 | 55.71 | 58.36 | 56.17 | 57.80 | |
| 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 | 0.31 | -0.01 | -2.28 | 0.28 | 0.32 | 0.30 | 0.32 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 51.25 | -0.25 | -0.48 | 50.87 | 51.89 | 51.19 | 52.20 | |
| POSCO ADR REPSG 1/4 ORD | USD | 57.77 | +0.06 | +0.10 | 56.99 | 59.27 | 57.17 | 58.54 | |
| Postal Realty Trust Ord Sh. | USD | 18.22 | -0.22 | -1.19 | 18.00 | 20.67 | 18.18 | 18.51 | |
| PPG Industries Ord Shs | USD | 106.70 | +3.28 | +3.17 | 105.20 | 108.32 | 104.15 | 107.18 | |
| PPL Ord Shs | USD | 37.18 | +0.12 | +0.31 | 34.86 | 38.02 | 37.14 | 37.58 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | +1.03 | 0.01 | 0.09 | 0.02 | 0.02 | |
| Primoris Services Ord Shs | USD | 149.64 | +2.58 | +1.75 | 146.51 | 164.99 | 147.28 | 151.09 | |
| Procore Technologies Inc. | USD | 55.91 | -0.96 | -1.69 | 54.86 | 57.03 | 55.77 | 59.04 | |
| PROCTER & GAMBLE ORD | USD | 143.94 | +0.78 | +0.54 | 143.75 | 144.15 | 142.23 | 144.10 | |
| PROFOUND MEDICAL ORD | USD | 5.82 | +0.67 | +13.01 | 3.66 | 6.44 | 5.19 | 5.95 | |
| Progressive Ord Shs | USD | 202.85 | -3.36 | -1.63 | 202.46 | 206.96 | 202.19 | 207.70 | |
| ProLogis REIT Ord Shs | USD | 130.39 | +0.04 | +0.03 | 129.00 | 131.34 | 129.50 | 131.79 | |
| ProPetro Holding Corp. | USD | 14.54 | -0.31 | -2.09 | 14.29 | 15.11 | 14.16 | 14.83 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 67.04 | -1.40 | -2.05 | 65.31 | 72.77 | 66.84 | 67.48 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 21.96 | -0.29 | -1.32 | 21.97 | 21.98 | 21.68 | 22.12 | |
| ProShares UltraShort Russe. | USD | 30.20 | -0.75 | -2.42 | 30.16 | 30.30 | 29.88 | 30.74 | |
| PROTO LABS ORD (PRLB) | USD | 59.78 | +0.17 | +0.29 | 58.66 | 61.00 | 59.16 | 60.39 | |
| Provident Financial Servic. | USD | 20.89 | +0.05 | +0.22 | 20.52 | 21.21 | 20.76 | 21.15 | |
| Prudential Financial 4 125. | USD | 17.01 | +0.01 | +0.06 | 15.37 | 19.53 | 17.01 | 17.13 | |
| PRUDENTIAL FINANCIAL INC | USD | 95.30 | +0.50 | +0.53 | 94.12 | 96.36 | 94.22 | 96.26 | |
| Public Service Enterprise . | USD | 81.07 | +0.88 | +1.10 | 80.36 | 81.79 | 80.49 | 81.64 | |
| Public Storage REIT Ord Sh. | USD | 267.65 | -0.29 | -0.11 | 261.50 | 270.32 | 262.99 | 270.58 | |
| PULTEGROUP ORD | USD | 118.20 | +0.11 | +0.09 | 116.01 | 120.21 | 115.09 | 120.03 | |
| Pure Storage Ord Shs Class. | USD | 65.45 | +0.30 | +0.46 | 65.06 | 66.50 | 65.23 | 67.30 | |
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 67.10 | +1.28 | +1.94 | 65.78 | 70.22 | 64.93 | 67.53 | |
| Q2 Holdings Ord Shs | USD | 46.23 | -0.45 | -0.96 | 45.70 | 47.10 | 45.62 | 48.23 | |
| QIAGEN | USD | 40.64 | +0.86 | +2.16 | 39.85 | 41.42 | 39.82 | 41.03 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 573.62 | -4.82 | -0.83 | 570.26 | 575.00 | 572.80 | 582.48 | |
| QuantumScape Ord Shs Class. | USD | 6.88 | +0.07 | +1.03 | 6.82 | 6.98 | 6.82 | 7.11 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 196.44 | +0.36 | +0.18 | 196.46 | 198.67 | 194.28 | 197.72 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 32.96 | +0.10 | +0.30 | 32.52 | 33.39 | 32.49 | 33.21 | |
| RALPH LAUREN CL A ORD | USD | 345.87 | +2.37 | +0.69 | 339.48 | 352.68 | 340.90 | 354.02 | |
| RANGE RESOURCES ORD | USD | 46.58 | +0.64 | +1.39 | 46.00 | 47.56 | 45.31 | 46.69 | |
| Raymond James Ord Shs | USD | 145.87 | +0.50 | +0.34 | 143.69 | 146.28 | 144.24 | 147.42 | |
| Rayonier Inc | USD | 20.1350 | -0.1150 | -0.57 | 20.0000 | 20.5500 | 20.1200 | 20.5300 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 195.00 | +1.00 | +0.51 | 195.17 | 196.36 | 194.05 | 196.67 | |
| Ready Capital Ord Shs | USD | 1.59 | +0.06 | +3.59 | 1.53 | 1.64 | 1.53 | 1.60 | |
| Realty Income REIT Ord Shs | USD | 60.08 | -0.39 | -0.64 | 60.12 | 60.49 | 59.85 | 60.74 | |
| Reddit Ord Shs Class A | USD | 139.63 | +3.51 | +2.58 | 139.57 | 141.00 | 138.43 | 143.22 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 9.14 | +0.09 | +0.99 | 9.20 | 9.35 | 9.00 | 10.02 | |
| Redwood Trust Inc. | USD | 5.47 | +0.18 | +3.31 | 5.30 | 5.49 | 5.34 | 5.47 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 25.77 | +0.13 | +0.51 | 25.43 | 26.14 | 25.42 | 26.08 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 204.48 | +1.08 | +0.53 | 200.55 | 208.57 | 202.49 | 205.49 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 215.48 | +0.21 | +0.10 | 215.55 | 218.48 | 210.77 | 216.47 | |
| Resideo Technologies Ord S. | USD | 35.63 | +0.42 | +1.19 | 34.94 | 36.34 | 35.02 | 36.06 | |
| Resmed Ord Shs | USD | 226.30 | -1.89 | -0.83 | 220.29 | 230.00 | 219.40 | 232.60 | |
| Restaurants Brands Interna. | USD | 72.94 | -0.91 | -1.23 | 71.51 | 74.00 | 71.42 | 74.50 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 22.72 | +0.74 | +3.34 | 22.24 | 23.17 | 22.12 | 22.73 | |
| Rexford Industrial Realty . | USD | 33.45 | -0.55 | -1.62 | 33.20 | 34.14 | 33.40 | 34.32 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 136.94 | +8.16 | +6.34 | 131.54 | 136.85 | 131.25 | 137.50 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.56 | +0.02 | +0.97 | 1.54 | 1.56 | 1.51 | 1.60 | |
| RingCentral Ord Shs Class . | USD | 35.69 | -1.02 | -2.78 | 32.92 | 39.46 | 34.54 | 37.67 | |
| Rio Tinto Plc | USD | 87.52 | +0.75 | +0.86 | 86.20 | 88.00 | 87.05 | 88.33 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.23 | +0.09 | +0.93 | 9.18 | 9.31 | 9.17 | 9.42 | |
| RLX Technology American De. | USD | 2.21 | +0.05 | +2.31 | 2.19 | 2.24 | 2.18 | 2.28 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 24.52 | -0.03 | -0.12 | 23.95 | 26.19 | 23.72 | 25.08 | |
| Roblox Ord Shs Class A | USD | 56.65 | +1.65 | +3.00 | 56.00 | 56.75 | 55.50 | 57.98 | |
| Rocket Companies Ord Shs C. | USD | 14.29 | +0.12 | +0.85 | 14.00 | 14.39 | 13.97 | 14.57 | |
| Rockwell Automation Aktie | USD | 360.45 | -0.77 | -0.21 | 358.00 | 367.68 | 358.23 | 368.20 | |
| Rogers Communications Non-. | USD | 39.07 | +0.32 | +0.83 | 35.03 | 39.83 | 39.00 | 39.35 | |
| Rogers Ord Shs | USD | 109.83 | +5.34 | +5.11 | 107.59 | 111.85 | 104.23 | 109.85 | |
| ROLLINS ORD | USD | 53.45 | +0.16 | +0.30 | 52.56 | 54.40 | 52.38 | 54.16 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 346.72 | +0.79 | +0.23 | 340.40 | 352.00 | 340.41 | 351.86 | |
| Royal Bank of Canada Ord S. | USD | 162.51 | +0.40 | +0.25 | 155.63 | 165.00 | 161.52 | 163.76 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 279.01 | +5.62 | +2.06 | 276.34 | 285.00 | 276.23 | 284.74 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 21.93 | -0.23 | -1.04 | 21.49 | 22.00 | 21.76 | 22.53 | |
| RXO Ord Shs | USD | 14.40 | +0.48 | +3.45 | 12.63 | 14.91 | 13.53 | 14.40 | |
| Ryder System Ord Shs | USD | 203.64 | -1.19 | -0.58 | 199.71 | 207.61 | 202.38 | 208.40 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 408.41 | -2.79 | -0.68 | 409.00 | 410.32 | 405.00 | 419.36 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 73.86 | -0.62 | -0.83 | 72.37 | 75.51 | 73.45 | 74.55 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 6.29 | -0.04 | -0.55 | 6.00 | 6.37 | 6.26 | 6.38 | |
| Safehold Ord Shs | USD | 14.00 | +0.07 | +0.50 | 12.02 | 16.49 | 13.85 | 14.17 | |
| SALESFORCE.COM | USD | 181.89 | -1.13 | -0.62 | 181.30 | 181.98 | 179.85 | 187.39 | |
| Sally Beauty Aktie | USD | 13.84 | +0.03 | +0.22 | 13.53 | 14.15 | 13.72 | 14.25 | |
| Samsara Ord Shs Class A | USD | 31.85 | -0.25 | -0.76 | 31.22 | 33.20 | 31.32 | 33.14 | |
| SandRidge Energy Inc | USD | 16.84 | +0.05 | +0.30 | 15.24 | 16.88 | 16.28 | 16.86 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 46.03 | +0.89 | +1.97 | 46.00 | 46.18 | 45.75 | 46.40 | |
| SAP ADR Representing 1 Ord. | USD | 168.95 | -2.05 | -1.20 | 168.50 | 171.00 | 168.14 | 173.86 | |
| Saratoga Investment Ord Sh. | USD | 22.20 | +0.43 | +1.98 | 21.77 | 22.60 | 21.83 | 22.31 | |
| SASOL ADR REP 1 ORD | USD | 12.90 | +0.13 | +0.98 | 12.78 | 13.50 | 12.51 | 12.92 | |
| Savers Value Village Ord S. | USD | 7.7000 | +0.0800 | +1.05 | 6.9600 | 9.1100 | 7.6000 | 7.8800 | |
| SCHLUMBERGER ORD | USD | 51.91 | +1.40 | +2.77 | 51.29 | 51.98 | 50.54 | 52.55 | |
| Schneider National Inc. | USD | 25.86 | +0.59 | +2.33 | 25.32 | 26.38 | 25.16 | 25.95 | |
| Schweitzer Mauduit Interna. | USD | 8.76 | +0.14 | +1.62 | 8.40 | 9.37 | 8.65 | 8.95 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 96.46 | +1.11 | +1.16 | 94.60 | 97.87 | 93.66 | 96.51 | |
| Scorpio Tankers Inc. | USD | 72.42 | -2.70 | -3.59 | 71.40 | 74.20 | 71.69 | 74.23 | |
| Scotts Miracle Gro Ord Shs | USD | 67.75 | +0.91 | +1.36 | 66.37 | 70.00 | 66.30 | 67.88 | |
| Sea Ltd | USD | 82.50 | +4.19 | +5.35 | 81.40 | 82.50 | 79.94 | 82.80 | |
| Seabridge Gold Inc | USD | 26.35 | +0.41 | +1.58 | 26.32 | 26.83 | 26.22 | 27.82 | |
| Seadrill 2021 Ltd Register. | USD | 44.97 | -0.13 | -0.28 | 44.10 | 47.00 | 44.35 | 45.23 | |
| Sealed Air Ord Shs | USD | 41.99 | +0.04 | +0.10 | 41.97 | 42.01 | 41.98 | 42.04 | |
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 60.14 | +1.17 | +1.98 | 59.12 | 61.00 | 57.64 | 60.15 | |
| See SES:xnys (SES AI Corpo. | USD | 1.08 | +0.03 | +2.38 | 1.06 | 1.09 | 1.06 | 1.11 | |
| Select Energy Services Ord. | USD | 15.17 | +0.29 | +1.95 | 13.31 | 15.18 | 14.62 | 15.19 | |
| SelectQuote Ord Shs | USD | 0.63 | - | -0.53 | 0.60 | 0.72 | 0.61 | 0.66 | |
| Sempra Energy Ord Shs | USD | 95.33 | +0.33 | +0.34 | 94.28 | 95.40 | 94.45 | 95.96 | |
| SEMrush Holdings Ord Shs C. | USD | 11.94 | +0.01 | +0.04 | 11.93 | 11.94 | 11.93 | 11.94 | |
| Senseonics Holdings Ord Sh. | USD | 6.76 | +0.10 | +1.50 | 6.60 | 7.47 | 6.62 | 6.96 | |
| SENTINELONE CL A ORD | USD | 13.37 | +0.33 | +2.49 | 13.37 | 13.49 | 13.20 | 13.75 | |
| SEQUANS COMMUNICATIONS S A. | USD | 3.01 | +0.04 | +1.33 | 2.81 | 3.20 | 2.98 | 3.09 | |
| Seritage Growth Properties | USD | 2.75 | -0.02 | -0.72 | 2.70 | 2.80 | 2.71 | 2.79 | |
| SERVICE COPR. INTL (SCI) | USD | 78.82 | +1.34 | +1.73 | 77.57 | 79.84 | 77.21 | 78.93 | |
| SERVICENOW ORD | USD | 103.05 | -1.60 | -1.53 | 103.10 | 103.49 | 101.14 | 106.88 | |
| SFL ORD | USD | 10.60 | -0.21 | -1.90 | 10.40 | 10.98 | 10.50 | 10.80 | |
| SHAKE SHACK CL A ORD | USD | 89.47 | -0.57 | -0.63 | 87.71 | 89.54 | 86.30 | 91.57 | |
| SharkNinja Ord Shs | USD | 107.5 | -1.0 | -0.89 | 104.0 | 109.6 | 105.6 | 112.6 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 91.87 | +0.75 | +0.82 | 91.12 | 91.80 | 91.37 | 92.24 | |
| Sherwin-Williams Aktie | USD | 321.97 | +8.27 | +2.64 | 316.55 | 325.00 | 313.33 | 322.07 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 48.81 | -3.69 | -7.03 | 48.28 | 49.62 | 48.17 | 54.55 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 61.77 | +0.58 | +0.94 | 60.54 | 62.96 | 61.57 | 62.37 | |
| Shopify Subordinate Voting. | USD | 118.42 | +2.27 | +1.95 | 117.00 | 118.50 | 115.59 | 121.28 | |
| Sibanye Stillwater Limited | USD | 11.77 | +0.30 | +2.57 | 11.60 | 12.00 | 11.66 | 12.12 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 89.84 | +1.17 | +1.32 | 87.17 | 92.17 | 87.78 | 90.92 | |
| Silgan Holdings Inc. | USD | 39.40 | +0.44 | +1.13 | 36.59 | 50.18 | 38.45 | 39.45 | |
| SILVERCORP METAL ORD | USD | 10.36 | +0.57 | +5.82 | 9.50 | 10.50 | 10.16 | 10.48 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 14.50 | -0.11 | -0.72 | 5.86 | 16.60 | 14.31 | 15.22 | |
| SIMON PROPERTY GROUP | USD | 181.60 | +3.33 | +1.87 | 179.22 | 183.35 | 179.05 | 183.31 | |
| SiriusPoint Ord Shs | USD | 21.51 | +0.35 | +1.65 | 21.09 | 21.93 | 21.29 | 21.55 | |
| SiteOne Landscape Supply I. | USD | 136.19 | -3.83 | -2.74 | 133.66 | 136.29 | 133.72 | 141.95 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 17.28 | +0.24 | +1.41 | 17.00 | 17.75 | 17.03 | 17.57 | |
| Sixth St Specialty | USD | 17.76 | +0.01 | +0.03 | 17.16 | 17.94 | 17.60 | 18.00 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 2.56 | - | -0.01 | 2.40 | 2.99 | 2.45 | 2.68 | |
| Skyline Champion Ord Shs | USD | 75.65 | +0.92 | +1.23 | 74.15 | 77.12 | 72.98 | 77.17 | |
| SL GREEN RLTY REIT ORD | USD | 37.19 | -0.74 | -1.95 | 36.90 | 37.90 | 36.80 | 38.65 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 31.51 | +1.16 | +3.82 | 30.91 | 31.40 | 29.83 | 31.67 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 40.68 | +0.82 | +2.06 | 39.89 | 41.00 | 39.43 | 40.72 | |
| SNAP ON ORD SHS | USD | 367.70 | +4.62 | +1.27 | 363.29 | 372.56 | 362.87 | 368.49 | |
| Snapchat | USD | 4.49 | +0.13 | +2.98 | 4.48 | 4.49 | 4.41 | 4.56 | |
| Snowflake Ord Shs Class A | USD | 160.60 | -0.74 | -0.46 | 160.00 | 161.22 | 158.28 | 165.43 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.33 | -0.01 | -0.10 | 10.20 | 11.00 | 10.32 | 10.33 | |
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 79.14 | +2.20 | +2.86 | 77.62 | 79.15 | 77.74 | 80.00 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 64.62 | +0.59 | +0.92 | 63.39 | 65.92 | 63.13 | 65.23 | |
| Sonoco Products Ord Shs | USD | 53.42 | +0.89 | +1.69 | 52.38 | 54.00 | 52.19 | 53.52 | |
| Sonoma Pharmaceuticals Inc. | USD | 2.27 | -0.07 | -2.99 | 2.06 | 2.45 | 2.25 | 2.39 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 20.56 | -0.02 | -0.07 | 20.54 | 20.70 | 20.44 | 20.79 | |
| SOS Ltd - ADR | USD | 1.04 | -0.06 | -5.45 | 1.01 | 1.15 | 1.02 | 1.17 | |
| SOUTHERN COPPER ORD | USD | 165.48 | +5.60 | +3.50 | 164.28 | 166.50 | 163.10 | 167.63 | |
| SOUTHERN ORD | USD | 94.63 | +0.65 | +0.69 | 93.54 | 94.95 | 93.85 | 95.10 | |
| SOUTHWEST AIRLINES | USD | 40.17 | +0.34 | +0.85 | 40.19 | 40.45 | 39.82 | 41.67 | |
| Southwest Gas Holdings Ord. | USD | 85.86 | -0.49 | -0.57 | 84.16 | 87.49 | 85.64 | 87.29 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 13.74 | +0.92 | +7.18 | 13.51 | 14.50 | 13.05 | 14.99 | |
| Spire Ord Shs | USD | 90.32 | -0.06 | -0.07 | 88.50 | 92.00 | 89.53 | 90.95 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.39 | -0.01 | -1.77 | 0.38 | 0.44 | 0.38 | 0.50 | |
| Spotify Technology Ord Shs | USD | 473.16 | -11.69 | -2.41 | 470.00 | 478.00 | 468.07 | 492.80 | |
| Sprinklr Ord Shs Class A | USD | 5.81 | +0.03 | +0.43 | 5.69 | 5.97 | 5.69 | 5.94 | |
| Sprott Physical Platinum &. | USD | 15.03 | +0.21 | +1.42 | 14.87 | 15.14 | 14.92 | 15.34 | |
| Sprott Physical Silver Tru. | USD | 23.37 | +0.87 | +3.84 | 23.03 | 23.14 | 23.11 | 23.81 | |
| Spruce Power Holding Ord S. | USD | 4.01 | -0.12 | -2.79 | 3.62 | 4.66 | 3.92 | 4.41 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 61.60 | -0.12 | -0.19 | 61.12 | 63.00 | 61.28 | 63.00 | |
| STAG Industrial REIT Ord S. | USD | 35.99 | -0.32 | -0.87 | 35.92 | 36.85 | 35.77 | 36.64 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 3.71 | +0.02 | +0.54 | 3.50 | 4.16 | 3.70 | 3.88 | |
| Standard Motor Products Or. | USD | 36.64 | +0.54 | +1.50 | 35.95 | 40.16 | 36.10 | 36.67 | |
| STANLEY BLACK AND DECKER O. | USD | 71.83 | +0.25 | +0.35 | 70.23 | 73.25 | 70.59 | 73.60 | |
| Star Group LP | USD | 12.61 | +0.10 | +0.80 | 11.56 | 13.27 | 12.46 | 12.64 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 17.48 | +0.11 | +0.63 | 17.46 | 17.71 | 17.35 | 17.65 | |
| STATE STREET STOCK | USD | 126.91 | +0.63 | +0.50 | 125.28 | 128.00 | 125.73 | 128.52 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 6.89 | +0.14 | +2.00 | 6.88 | 6.90 | 6.84 | 6.99 | |
| Stellus Capital Investment. | USD | 9.25 | +0.05 | +0.54 | 9.11 | 9.89 | 9.09 | 9.37 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 10.52 | +0.53 | +5.31 | 10.10 | 11.40 | 10.10 | 10.99 | |
| Stepan Ord Shs | USD | 50.31 | +2.00 | +4.14 | 49.29 | 51.27 | 48.60 | 50.33 | |
| STERIS Ord Shs | USD | 223.43 | +1.70 | +0.77 | 219.76 | 227.45 | 220.53 | 226.33 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 33.41 | +1.46 | +4.57 | 32.79 | 33.79 | 32.77 | 33.72 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 88.62 | +1.81 | +2.08 | 85.12 | 89.90 | 85.60 | 88.83 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 327.55 | -0.96 | -0.29 | 325.25 | 332.95 | 324.93 | 334.23 | |
| STURM RUGER ORD | USD | 43.48 | +2.74 | +6.73 | 39.05 | 45.00 | 41.41 | 43.70 | |
| Summit Hotel Properties In. | USD | 4.28 | -0.03 | -0.70 | 4.18 | 4.41 | 4.25 | 4.38 | |
| Sun Life Financial Ord Shs | USD | 62.78 | -0.23 | -0.37 | 61.55 | 64.01 | 62.65 | 64.12 | |
| SUNCOR ENERGY ORD | USD | 64.71 | +0.60 | +0.94 | 63.44 | 64.90 | 62.95 | 64.84 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 65.55 | +0.06 | +0.08 | 65.10 | 67.00 | 64.97 | 66.02 | |
| Super Group Ord Shs | USD | 10.55 | -0.44 | -3.96 | 10.39 | 11.19 | 10.50 | 11.18 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 5.25 | +0.03 | +0.57 | 5.10 | 5.30 | 4.99 | 5.38 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 40.56 | +1.38 | +3.52 | 40.60 | 41.36 | 39.55 | 40.60 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 82.80 | +0.46 | +0.56 | 81.89 | 83.77 | 81.41 | 83.24 | |
| T1 Energy Ord Shs | USD | 6.6800 | +0.0700 | +1.06 | 6.6400 | 6.6900 | 6.4800 | 6.8399 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 347.88 | +4.63 | +1.35 | 347.00 | 347.45 | 343.50 | 350.45 | |
| Takeda Pharmaceutical Co L. | USD | 18.30 | +0.26 | +1.41 | 18.29 | 18.72 | 18.23 | 18.39 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 11.30 | +0.25 | +2.22 | 11.00 | 11.45 | 11.08 | 11.32 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 16.28 | +0.63 | +4.03 | 16.21 | 16.37 | 15.36 | 16.29 | |
| TANGER FACTORY REIT | USD | 33.95 | -0.10 | -0.29 | 33.46 | 34.62 | 33.93 | 34.34 | |
| Tapestry Inc. | USD | 146.20 | +2.18 | +1.51 | 143.28 | 146.60 | 145.22 | 149.53 | |
| Targa Resources Ord Shs | USD | 245.39 | -0.71 | -0.29 | 242.08 | 248.82 | 241.69 | 247.19 | |
| TARGET ORD | USD | 116.39 | +0.47 | +0.40 | 115.60 | 116.10 | 114.69 | 117.65 | |
| Taseko Mines Ord Shs | USD | 6.20 | +0.24 | +3.94 | 6.12 | 6.23 | 6.12 | 6.40 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 64.08 | +0.01 | +0.02 | 63.18 | 65.00 | 63.82 | 64.51 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 209.95 | +3.58 | +1.73 | 209.72 | 210.50 | 206.28 | 210.57 | |
| Team Inc. | USD | 15.41 | -0.11 | -0.71 | 13.08 | 17.69 | 15.19 | 15.73 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 70.81 | +0.65 | +0.93 | 70.20 | 72.60 | 69.74 | 71.49 | |
| TECK RESOURCES CL B ORD | USD | 50.38 | +1.82 | +3.75 | 49.00 | 50.95 | 49.67 | 50.69 | |
| Tecnoglass Ord Shs | USD | 42.17 | +1.29 | +3.16 | 41.06 | 42.69 | 40.35 | 41.92 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 70.38 | -2.61 | -3.58 | 69.00 | 73.41 | 69.72 | 72.78 | |
| Tekla Healthcare Investors. | USD | 18.30 | +0.47 | +2.64 | 17.18 | 19.79 | 18.00 | 18.56 | |
| Teladoc Health Inc. | USD | 5.57 | +0.15 | +2.68 | 5.55 | 5.62 | 5.39 | 5.61 | |
| TELECOM ARGENTINA SA | USD | 12.02 | +0.39 | +3.35 | 10.00 | 13.21 | 11.05 | 12.05 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 625.20 | -0.87 | -0.14 | 617.69 | 633.78 | 622.96 | 636.00 | |
| TELEFLEX ORD | USD | 108.20 | +1.64 | +1.53 | 106.08 | 110.32 | 105.88 | 109.85 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 19.12 | +0.45 | +2.38 | 17.38 | 19.48 | 19.06 | 19.64 | |
| Telephone and Data Systems. | USD | 43.12 | +0.06 | +0.14 | 42.27 | 43.95 | 42.67 | 43.46 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 12.94 | -0.21 | -1.60 | 12.84 | 13.16 | 12.91 | 13.24 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 9.73 | -0.14 | -1.37 | 9.71 | 9.73 | 9.64 | 10.08 | |
| Tenet Healthcare Corp. | USD | 199.9300 | +0.3000 | +0.15 | 196.1800 | 203.9400 | 196.6650 | 202.7100 | |
| Tenneco Ord Shs Class A | USD | 38.26 | -1.28 | -3.23 | 38.00 | 39.00 | 37.87 | 39.29 | |
| Teradata Corporation Aktie. | USD | 26.03 | -0.08 | -0.31 | 25.66 | 26.52 | 25.62 | 26.78 | |
| Terex Ord Shs | USD | 60.96 | +0.34 | +0.56 | 59.72 | 62.09 | 60.65 | 61.97 | |
| TERNIUM ADR REPRESENTING T. | USD | 39.55 | +0.63 | +1.62 | 38.80 | 39.90 | 39.11 | 39.84 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 8.43 | -0.09 | -1.00 | 8.33 | 8.70 | 8.34 | 8.69 | |
| Teucrium Soybean Fund | USD | 24.34 | +0.28 | +1.16 | 23.60 | 25.00 | 24.13 | 24.35 | |
| TEVA | USD | 29.47 | +0.33 | +1.12 | 29.20 | 30.08 | 29.28 | 30.42 | |
| Texas Pacific Land | USD | 530.32 | -4.94 | -0.92 | 529.00 | 540.00 | 530.00 | 541.88 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 90.70 | +0.12 | +0.13 | 88.45 | 92.51 | 90.28 | 92.04 | |
| TFI International Inc | USD | 106.5000 | +1.7500 | +1.67 | 104.4200 | 108.5600 | 104.2900 | 107.0800 | |
| The Bank of New York Mello. | USD | 117.99 | +0.09 | +0.07 | 116.48 | 128.00 | 116.95 | 119.67 | |
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 50.79 | +0.72 | +1.44 | 49.81 | 51.81 | 49.78 | 50.86 | |
| The Magnum Ice Cream Compa. | USD | 14.65 | +0.09 | +0.62 | 14.60 | 15.00 | 14.51 | 14.72 | |
| The Travelers Companies In. | USD | 290.61 | -2.41 | -0.82 | 290.00 | 294.38 | 289.58 | 296.00 | |
| The Walt Disney Co. | USD | 95.97 | -0.42 | -0.44 | 95.84 | 96.00 | 95.06 | 97.18 | |
| Thermo Fisher Scientific O. | USD | 490.74 | +0.45 | +0.09 | 488.08 | 500.00 | 482.96 | 499.95 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 81.75 | -1.32 | -1.59 | 67.28 | 86.79 | 79.63 | 84.03 | |
| TIC Solutions Ord Shs | USD | 7.37 | +0.06 | +0.75 | 7.07 | 7.41 | 7.27 | 7.65 | |
| Tidewater Ord Shs | USD | 77.78 | +0.88 | +1.14 | 75.48 | 80.10 | 75.44 | 78.26 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 4.14 | -0.06 | -1.43 | 3.90 | 4.20 | 4.01 | 4.29 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 101.90 | +0.87 | +0.86 | 99.93 | 102.32 | 100.72 | 103.26 | |
| TITAN INTERNATIONAL ORD | USD | 7.11 | -0.05 | -0.63 | 5.99 | 8.31 | 6.93 | 7.37 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.14 | +0.12 | +11.76 | 0.92 | 1.16 | 0.97 | 1.19 | |
| TJX ORD | USD | 159.74 | +1.36 | +0.86 | 159.20 | 160.92 | 156.77 | 159.91 | |
| TKO Group Holdings Ord Shs. | USD | 193.98 | +0.50 | +0.26 | 189.73 | 198.22 | 190.56 | 198.54 | |
| Toast Inc | USD | 26.81 | +0.20 | +0.73 | 26.51 | 27.33 | 25.99 | 27.78 | |
| TOL BROTHERS | USD | 137.01 | +0.55 | +0.40 | 135.83 | 139.44 | 132.65 | 138.77 | |
| Toro Ord Shs | USD | 95.66 | +0.40 | +0.42 | 95.66 | 96.81 | 94.43 | 96.79 | |
| TORONTO DOMINION ORD | USD | 94.34 | +0.81 | +0.87 | 93.66 | 95.38 | 93.67 | 94.60 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 20.55 | -0.07 | -0.36 | 15.51 | 25.83 | 20.67 | 20.70 | |
| TotalEnergies ADR | USD | 89.30 | +0.51 | +0.57 | 87.54 | 89.77 | 88.60 | 89.76 | |
| TOYOTA MOTOR ADR | USD | 211.10 | +1.32 | +0.63 | 210.00 | 214.60 | 210.61 | 212.75 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 23.08 | -0.35 | -1.49 | 23.07 | 23.11 | 21.83 | 23.19 | |
| Trane Technologies Ord Shs | USD | 434.03 | +3.95 | +0.92 | 430.62 | 455.00 | 428.86 | 437.00 | |
| TransDigm Group Ord Shs | USD | 1 156.48 | -6.30 | -0.54 | 1150 | 1 170.69 | 1 148.98 | 1 181.80 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 6.78 | +0.15 | +2.26 | 6.78 | 6.79 | 6.63 | 6.85 | |
| Travel Leisure Ord Shs | USD | 71.91 | +1.20 | +1.69 | 70.49 | 73.30 | 70.73 | 73.06 | |
| Trex Ord Shs | USD | 37.30 | +0.58 | +1.58 | 36.58 | 38.04 | 36.30 | 37.68 | |
| TRI Pointe Group Inc. | USD | 46.74 | +0.04 | +0.07 | 46.54 | 46.78 | 46.66 | 46.75 | |
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 3.4650 | +0.1050 | +3.13 | 3.3600 | 3.5600 | 3.4350 | 3.5600 | |
| TRINET GROUP ORD | USD | 36.98 | -0.97 | -2.54 | 36.27 | 37.72 | 35.74 | 39.18 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 32.50 | +0.55 | +1.72 | 30.03 | 33.11 | 32.22 | 33.49 | |
| TriplePoint Venture Growth. | USD | 4.64 | -0.03 | -0.64 | 4.59 | 4.64 | 4.59 | 4.76 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 8.95 | +0.49 | +5.79 | 8.50 | 9.00 | 8.59 | 9.09 | |
| Truist Financial Ord Shs | USD | 45.41 | +0.09 | +0.20 | 44.20 | 45.70 | 44.90 | 46.10 | |
| TRX Gold Ord Shs | USD | 1.36 | +0.04 | +3.03 | 1.30 | 1.39 | 1.34 | 1.44 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 78.37 | +3.12 | +4.14 | 76.85 | 79.92 | 76.01 | 78.95 | |
| Twenty One Capital Ord Shs. | USD | 7.190 | +0.160 | +2.28 | 7.170 | 7.940 | 7.070 | 7.350 | |
| TWILIO INC | USD | 125.42 | +2.63 | +2.14 | 121.10 | 126.83 | 122.83 | 128.29 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 331.25 | -7.02 | -2.08 | 322.66 | 337.93 | 327.38 | 346.52 | |
| Tyson Foods Ord Shs Class . | USD | 61.45 | +0.56 | +0.92 | 60.74 | 61.59 | 60.26 | 61.50 | |
| Uber Technologies Ord Shs . | USD | 73.10 | +0.76 | +1.05 | 73.12 | 73.40 | 72.19 | 73.84 | |
| Ubiquiti Ord Shs | USD | 837.73 | +3.25 | +0.39 | 821.67 | 846.90 | 834.17 | 854.00 | |
| UBSGROUP | USD | 38.09 | +1.10 | +2.97 | 38.02 | 38.92 | 37.73 | 38.34 | |
| UDR Aktie | USD | 33.93 | -0.19 | -0.54 | 33.60 | 34.31 | 33.83 | 34.45 | |
| UGI ORD | USD | 36.41 | -0.14 | -0.37 | 35.72 | 37.21 | 36.39 | 37.03 | |
| UiPath Inc. | USD | 10.93 | -0.15 | -1.31 | 10.83 | 10.94 | 10.71 | 11.37 | |
| UL Solutions Ord Shs Class. | USD | 86.92 | -0.40 | -0.46 | 85.26 | 88.67 | 83.51 | 89.45 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 5.99 | -0.06 | -0.91 | 5.95 | 6.05 | 5.93 | 6.15 | |
| Unifirst Ord Shs | USD | 262.52 | -1.02 | -0.39 | 257.15 | 279.95 | 260.19 | 266.81 | |
| Unilever ADR Reptg 1 Ord S. | USD | 60.78 | +0.16 | +0.26 | 60.50 | 61.88 | 60.32 | 60.98 | |
| UNION PACIFIC (UNP) | USD | 241.29 | +1.62 | +0.68 | 239.00 | 241.60 | 238.58 | 242.41 | |
| Unisys Ord Shs | USD | 2.13 | -0.01 | -0.47 | 2.12 | 2.18 | 2.07 | 2.20 | |
| UNITED MICROELECTRON | USD | 9.29 | +0.24 | +2.65 | 9.17 | 9.38 | 9.26 | 9.40 | |
| United Natural Foods Inc. | USD | 43.58 | +2.32 | +5.62 | 42.45 | 44.33 | 41.86 | 44.45 | |
| United Parcel Service | USD | 98.39 | -0.05 | -0.05 | 98.37 | 99.49 | 97.58 | 99.60 | |
| United Rentals Ord Shs | USD | 747.48 | +0.64 | +0.09 | 733.16 | 761.00 | 737.31 | 761.60 | |
| United States Antimony | USD | 9.8500 | +0.5700 | +6.14 | 9.7500 | 9.9000 | 9.5400 | 10.0700 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 270.55 | -1.73 | -0.64 | 269.70 | 270.70 | 267.11 | 276.08 | |
| Unity Software Ord Shs | USD | 17.79 | -0.35 | -1.93 | 17.74 | 17.80 | 17.54 | 18.86 | |
| Universal Corp. | USD | 51.91 | +0.53 | +1.03 | 50.83 | 52.10 | 51.15 | 52.11 | |
| Universal Health Realty In. | USD | 40.00 | -0.09 | -0.22 | 39.80 | 40.51 | 39.60 | 40.53 | |
| Universal Health Services . | USD | 186.70 | +0.78 | +0.42 | 186.77 | 190.07 | 182.47 | 188.56 | |
| Universal Security Instrum. | USD | 6.00 | -0.05 | -0.83 | 5.41 | 6.15 | 5.92 | 6.12 | |
| Unum Ord Shs | USD | 74.52 | +0.68 | +0.91 | 73.65 | 75.44 | 73.48 | 75.05 | |
| Unusual Machines Inc | USD | 14.8300 | -0.2600 | -1.72 | 14.3000 | 15.4000 | 14.2500 | 15.5300 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.51 | +0.01 | +0.67 | 1.52 | 1.58 | 1.51 | 1.58 | |
| URANIUM ENERGY ORD | USD | 13.43 | +0.24 | +1.82 | 13.40 | 13.50 | 13.26 | 13.88 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 51.90 | -0.24 | -0.46 | 51.75 | 52.25 | 51.43 | 52.78 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 28.29 | -0.16 | -0.56 | 27.07 | 31.16 | 28.18 | 28.59 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 3.54 | -0.08 | -2.08 | 3.50 | 3.57 | 3.48 | 3.72 | |
| V2X Inc. | USD | 69.6800 | +1.1200 | +1.63 | 68.3700 | 71.0800 | 68.9400 | 70.3000 | |
| VAALCO ENERGY ORD | USD | 6.18 | +0.11 | +1.73 | 6.15 | 6.25 | 5.93 | 6.24 | |
| Valaris Ord Shs | USD | 100.42 | +2.46 | +2.51 | 98.32 | 100.50 | 97.24 | 101.25 | |
| VALE ADR REPTG ONE ORD | USD | 15.16 | +0.29 | +1.95 | 15.14 | 15.23 | 15.08 | 15.35 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 234.56 | -7.19 | -2.97 | 234.70 | 237.00 | 234.27 | 243.75 | |
| Valhi Ord Shs | USD | 14.00 | -0.08 | -0.57 | 12.70 | 16.00 | 14.00 | 14.48 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 178.13 | -0.98 | -0.55 | 177.49 | 181.58 | 175.83 | 183.83 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 82.71 | +0.53 | +0.64 | 81.32 | 84.09 | 82.11 | 83.40 | |
| Venture Global Inc | USD | 16.72 | +0.12 | +0.69 | 16.71 | 16.84 | 15.79 | 17.18 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veralto Ord Shs | USD | 87.08 | +0.22 | +0.25 | 85.62 | 88.83 | 85.63 | 88.47 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 50.39 | -0.52 | -1.02 | 50.25 | 50.55 | 50.29 | 50.83 | |
| Vermilion Energy Ord Shs | USD | 13.21 | -0.15 | -1.12 | 13.25 | 13.62 | 13.04 | 13.34 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 2.65 | -0.24 | -8.16 | 2.60 | 2.90 | 2.55 | 3.07 | |
| Vertiv Holdings Co | USD | 276.09 | +5.20 | +1.92 | 275.18 | 276.99 | 274.00 | 282.05 | |
| VF Ord Shs | USD | 17.21 | -0.09 | -0.52 | 17.10 | 17.64 | 17.00 | 17.68 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 27.08 | -0.22 | -0.81 | 27.10 | 27.50 | 26.97 | 27.49 | |
| Victoria s Secret Ord Shs | USD | 44.54 | +1.00 | +2.30 | 44.43 | 45.43 | 43.68 | 45.50 | |
| Vipshop Holdings Ltd | USD | 16.19 | +0.68 | +4.35 | 15.60 | 17.00 | 15.97 | 16.41 | |
| Virgin Galactic Holdings I. | USD | 2.52 | +0.14 | +5.88 | 2.53 | 2.56 | 2.43 | 2.65 | |
| Virtus AllianzGI Artificia. | USD | 22.07 | +0.48 | +2.20 | 21.65 | 22.52 | 21.85 | 22.21 | |
| Virtus AllianzGI Diversifi. | USD | 25.40 | +0.56 | +2.25 | 24.91 | 25.90 | 24.86 | 25.77 | |
| Virtus AllianzGI Equity & . | USD | 23.62 | +0.27 | +1.16 | 23.18 | 25.53 | 23.42 | 23.70 | |
| Visa Inc. | USD | 305.08 | +1.32 | +0.43 | 304.00 | 305.70 | 302.17 | 308.49 | |
| Vishay Intertechnology Ord. | USD | 18.29 | +0.03 | +0.16 | 17.78 | 18.77 | 18.17 | 18.84 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 151.50 | -1.22 | -0.80 | 151.50 | 151.85 | 150.38 | 157.95 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 18.7350 | -0.2650 | -1.39 | 16.9200 | 19.4000 | 18.5000 | 18.9400 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.2450 | +0.1150 | +3.67 | 3.1800 | 3.2500 | 3.1900 | 3.3325 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 0.19 | -0.01 | -4.87 | 0.19 | 0.20 | 0.19 | 0.24 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 25.99 | -0.13 | -0.50 | 25.48 | 26.49 | 25.77 | 26.58 | |
| Voyager Technologies Ord S. | USD | 25.7100 | +0.6300 | +2.51 | 25.5000 | 25.8800 | 25.1250 | 26.8900 | |
| Vulcan Materials Aktie | USD | 269.53 | +2.83 | +1.06 | 269.00 | 272.00 | 263.59 | 271.66 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 67.44 | +0.04 | +0.06 | 66.46 | 68.57 | 66.89 | 68.01 | |
| W&T Offshore Inc. | USD | 3.00 | -0.02 | -0.66 | 2.96 | 3.02 | 2.84 | 3.02 | |
| Wal-Mart Stores Inc. | USD | 123.06 | +1.01 | +0.83 | 122.88 | 123.00 | 121.78 | 123.49 | |
| Walker & Dunlop Ord Shs | USD | 45.07 | +1.09 | +2.47 | 44.20 | 45.96 | 43.92 | 45.56 | |
| Wallbox Ord Shs Class A | USD | 2.57 | -0.12 | -4.46 | 2.34 | 3.49 | 2.57 | 2.80 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 157.06 | -0.72 | -0.46 | 156.33 | 160.17 | 154.90 | 159.48 | |
| Waste Management Ord Shs | USD | 224.88 | -0.06 | -0.03 | 224.30 | 225.00 | 219.10 | 225.58 | |
| Water Corp Ord Shs | USD | 302.26 | +0.34 | +0.11 | 296.49 | 303.10 | 294.95 | 307.79 | |
| Wayfair Ord Shs Class A | USD | 79.73 | +4.33 | +5.74 | 79.15 | 79.50 | 76.49 | 79.85 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 112.73 | -0.35 | -0.31 | 112.00 | 113.51 | 112.60 | 114.01 | |
| Wells Fargo & Co. | USD | 80.27 | +0.66 | +0.83 | 80.10 | 80.80 | 79.33 | 80.79 | |
| WELLTOWER ORD | USD | 196.78 | +0.17 | +0.08 | 196.40 | 197.10 | 195.63 | 198.53 | |
| WESCO International Inc. | USD | 276.80 | +3.30 | +1.21 | 271.42 | 286.07 | 273.51 | 280.55 | |
| West Fraser Timber Ord Shs | USD | 64.02 | +0.87 | +1.37 | 62.81 | 64.99 | 62.93 | 64.69 | |
| West Pharmaceutical Servic. | USD | 247.24 | +1.97 | +0.80 | 242.78 | 249.74 | 242.70 | 250.00 | |
| Western Alliance Ord Shs | USD | 70.73 | +1.04 | +1.49 | 69.37 | 72.14 | 69.41 | 71.23 | |
| Western Copper and Gold Co. | USD | 2.49 | +0.08 | +3.11 | 2.40 | 2.75 | 2.46 | 2.58 | |
| WESTERN UNION ORD | USD | 9.11 | -0.06 | -0.65 | 9.08 | 9.25 | 9.02 | 9.34 | |
| WESTINGHOUSE AI (WAB) | USD | 248.33 | +2.71 | +1.10 | 245.32 | 251.91 | 247.37 | 250.35 | |
| Westlake Chemical Partners. | USD | 22.43 | +0.13 | +0.56 | 21.97 | 23.02 | 22.13 | 22.50 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 16.08 | +0.31 | +1.97 | 12.74 | 21.69 | 15.94 | 16.13 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 151.45 | -3.92 | -2.52 | 148.38 | 154.32 | 148.94 | 158.32 | |
| WeyerhaeuSer REIT | USD | 23.65 | +0.11 | +0.45 | 23.36 | 23.93 | 23.29 | 23.89 | |
| Wheaton Precious Metals Ak. | USD | 122.73 | +2.14 | +1.77 | 122.06 | 124.69 | 121.50 | 126.31 | |
| Wheels Up Experience Ord S. | USD | 0.52 | +0.01 | +1.54 | 0.50 | 0.53 | 0.51 | 0.54 | |
| WHIRLPOOL ORD | USD | 55.24 | +1.40 | +2.60 | 54.91 | 55.22 | 53.10 | 55.41 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 73.81 | -0.65 | -0.87 | 73.81 | 74.45 | 73.70 | 74.73 | |
| Williams Sonoma Ord Shs | USD | 181.96 | +0.87 | +0.48 | 178.40 | 185.53 | 176.30 | 185.29 | |
| Winnebago Industries Ord S. | USD | 32.67 | -2.41 | -6.87 | 32.65 | 33.31 | 32.20 | 35.43 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 18.48 | +1.81 | +10.86 | 17.71 | 18.45 | 16.70 | 18.50 | |
| Wolverine World Wide Ord S. | USD | 16.85 | -0.08 | -0.47 | 16.40 | 17.29 | 16.56 | 17.24 | |
| Woodside Petroleum | USD | 23.66 | -0.69 | -2.81 | 23.50 | 24.50 | 23.39 | 23.73 | |
| Woori Financial Group Inc. | USD | 66.77 | +0.61 | +0.92 | 65.58 | 68.20 | 65.60 | 67.57 | |
| Workiva Inc. | USD | 58.67 | -0.79 | -1.33 | 57.48 | 59.78 | 57.92 | 61.65 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 49.51 | -2.38 | -4.58 | 43.00 | 51.00 | 45.01 | 50.99 | |
| Worthington Steel Ord Shs | USD | 35.02 | +1.09 | +3.20 | 29.20 | 29.80 | 34.07 | 35.26 | |
| WPP ADR Representing 5 Ord. | USD | 15.50 | +0.25 | +1.64 | 15.42 | 15.99 | 15.22 | 15.67 | |
| WR Berkley Ord Shs | USD | 64.50 | -0.53 | -0.82 | 63.70 | 65.26 | 63.68 | 65.33 | |
| WW Grainger Ord Shs | USD | 1 076.66 | +11.26 | +1.06 | 1 058.74 | 1 090.19 | 1 060.49 | 1 083.22 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 16.38 | +0.62 | +3.93 | 16.25 | 16.38 | 15.75 | 16.38 | |
| XCEL ENERGY ORD | USD | 77.70 | -0.26 | -0.33 | 77.73 | 79.12 | 77.68 | 78.58 | |
| Xerox Holdings Ord Shs | USD | 1.41 | +0.06 | +4.44 | 1.37 | 1.46 | 1.36 | 1.46 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 18.86 | -0.01 | -0.03 | 18.70 | 18.95 | 18.41 | 18.90 | |
| XPO Logistics Ord Shs | USD | 193.04 | +6.71 | +3.60 | 189.14 | 196.62 | 186.94 | 194.11 | |
| Xylem Inc | USD | 121.75 | +1.30 | +1.08 | 120.25 | 123.32 | 120.16 | 122.53 | |
| Yalla Group Ltd. - ADR | USD | 6.48 | +0.17 | +2.69 | 5.77 | 7.00 | 6.40 | 6.52 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 37.02 | +0.08 | +0.22 | 35.91 | 37.20 | 36.29 | 37.99 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| YPF Sociedad Anonima ADR E. | USD | 43.19 | +0.63 | +1.48 | 42.34 | 43.46 | 41.64 | 43.19 | |
| Yum China Holdings Inc. | USD | 51.25 | -0.58 | -1.12 | 51.26 | 52.00 | 51.06 | 52.78 | |
| Yum! Brands Inc. | USD | 159.17 | -0.26 | -0.16 | 157.42 | 160.87 | 158.33 | 161.76 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 13.37 | -1.42 | -9.60 | 13.00 | 15.33 | 13.11 | 15.21 | |
| Zeta Global Holdings Corp | USD | 16.3700 | +0.2200 | +1.36 | 16.3300 | 16.4400 | 16.0100 | 17.1400 | |
| ZIM Integrated Shipping Se. | USD | 26.44 | -0.03 | -0.09 | 26.35 | 26.44 | 26.12 | 26.49 | |
| ZIMMER HOLDINGS INC | USD | 87.66 | +1.34 | +1.55 | 86.25 | 89.08 | 86.15 | 87.95 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 1.84 | -0.14 | -7.07 | 1.80 | 2.01 | 1.83 | 2.06 | |
| Zoetis Ord Shs Class A | USD | 116.74 | +0.81 | +0.70 | 115.00 | 117.18 | 115.30 | 118.14 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 24.30 | -0.97 | -3.84 | 21.96 | 26.59 | 24.17 | 25.00 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
