Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.07+0.03+1.232.062.072.012.08
3M Co.USD146.52-0.05-0.03146.47146.56144.90147.49
A K A BRANDS HOLDING ORDUSD9.50+0.35+3.839.6011.65
A.O. Smith AktieUSD65.01-0.07-0.1064.9565.0564.1465.03
A10 Networks Inc.USD22.18-0.25-1.0922.1522.2222.0322.49
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD103.21-1.65-1.57103.17103.23102.41104.17
ABBVIE ORDUSD204.34-0.59-0.29204.27204.39201.80204.74
ABERCROMBIE AND FITCH CL A.USD88.64+1.13+1.2988.6088.8685.5589.20
Abundia Global Impact Grou.USD1.580+0.080+5.331.5601.5901.4721.610
ACCENTURE CL A ORDUSD193.09-6.93-3.46193.01193.23190.65198.48
ACTINIUM PHARMACEUTICALS I.USD1.10-0.04-3.501.101.121.081.15
ADC Therapeutics Ord ShsUSD3.97-0.08-2.053.963.973.934.00
ADECOAGRO ORDUSD13.10-0.09-0.6813.1013.1113.0913.51
Adient PlcUSD20.5000+0.0600+0.2920.490020.530020.420020.7000
ADT Ord ShsUSD6.56-0.01-0.156.566.576.506.58
Advance Auto Parts AktieUSD50.09-0.65-1.2850.0350.1549.2350.20
ADVANSIX ORDUSD22.45+1.18+5.5522.3922.4420.7822.47
Aegon ADRUSD6.93-0.03-0.436.936.946.886.95
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.10+0.02+0.1414.0914.1014.0614.10
Aeva Technologies Ord ShsUSD15.07-0.31-2.0315.0115.0614.7715.67
AFLAC ORDUSD106.45-0.20-0.19106.41106.46105.76106.91
AG Mortgage Investment Tru.USD7.48-0.13-1.717.417.507.427.57
AGCO ORDUSD115.12+1.01+0.88115.25115.72112.27115.99
AgEagle Aerial Systems Inc.USD1.00-+0.131.001.010.981.03
AGILENT TECHNOLOGIES ORDUSD113.10+1.08+0.96113.04113.15110.03113.27
agilon health Ord ShsUSD0.43-0.01-2.960.420.430.420.44
Agnico Eagle Mines LimitedUSD184.40+0.36+0.20184.24184.58178.57184.72
Agree Realty REIT Ord ShsUSD75.68-0.04-0.0575.6875.8175.1176.06
AIR LEASE CL A ORDUSD64.74+0.03+0.0464.7364.7464.6864.75
AIR PRODUCTS AND CHEMICALS.USD284.66+6.00+2.15284.53284.78276.82284.96
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD168.17+0.91+0.54167.31169.20165.32169.31
Alamos Gold Ord Shs Class .USD40.49+0.34+0.8540.4440.4838.9340.65
ALASKA AIR GROUP ORDUSD38.31-0.32-0.8338.2938.3637.3338.37
Albany International Ord S.USD50.85-0.04-0.0850.7751.0249.8551.65
ALBEMARLE ORDUSD171.29+3.73+2.23171.04171.40164.53171.49
Albertsons Companies IncUSD17.26+0.13+0.7317.2517.2617.0017.27
Alcoa Ord ShsUSD56.61+0.53+0.9456.5856.6355.0656.73
ALCON AGUSD74.21+0.07+0.0974.1874.2673.1274.31
Alexandria Real Estate Equ.USD48.18+0.03+0.0648.1048.1847.3348.30
Algonquin Power Utilities .USD6.31+0.05+0.726.306.316.206.32
Alibaba Group Holding Ltd.USD124.25-1.81-1.44124.21124.25123.92125.27
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD148.02+1.64+1.12147.72148.04144.48148.05
Allegion Ord ShsUSD144.22+0.59+0.41144.06144.32141.85144.40
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD31.10+0.05+0.1631.1131.1331.0331.20
Allison Transmission Holdi.USD116.56+1.90+1.65116.49116.66114.12116.56
Allstate Corp.USD209.39+1.63+0.78208.98209.40207.11209.82
ALLY FINANCIAL ORDUSD39.25+0.03+0.0839.2439.2838.6439.27
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD219.00+18.37+9.16217.98219.77200.73219.99
ALPHA PRO TECH ORDUSD4.66+0.10+2.184.634.794.534.70
Alpine Income Property Tru.USD18.53+0.09+0.4618.4618.5318.2518.59
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD19.97-0.05-0.2719.8920.0519.4120.06
Altria Group Inc.USD65.09+0.70+1.0965.0865.0964.3465.23
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.02-0.03-1.232.002.011.972.02
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.78-0.02-0.712.782.792.752.80
Ambow Education American D.USD2.03-0.05-2.381.732.19
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.01-0.01-1.071.001.011.001.03
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD39.05-0.31-0.7939.0439.0638.8539.27
Amentum Holdings Ord ShsUSD26.49-0.25-0.9326.4726.5326.1426.71
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD108.42+1.52+1.42108.38108.43106.34108.50
AmerescoUSD28.03+0.31+1.1227.9128.0527.4528.18
AMERICA MOVIL ADR REP 20 S.USD24.21+0.52+2.2024.1724.2223.4124.28
American Assets Trust REIT.USD18.66-0.07-0.3718.6118.6418.5518.75
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.38-0.49-2.9016.3616.3816.3616.74
AMERICAN ELECTRIC POWER OR.USD129.18+1.26+0.99129.18129.22126.83129.25
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD300.09-1.83-0.60300.01300.11297.95301.00
AMERICAN FINANCIAL GROUP O.USD127.51+0.19+0.15127.18127.49126.25127.89
American Homes 4 Rent REIT.USD27.70+0.16+0.5827.6927.7027.2627.76
American International Gro.USD75.14+0.05+0.0675.1175.1474.6975.39
AMERICAN REBEL HOLDINGS OR.USD0.06-0.03-29.860.060.07
American States Water Co.USD74.15+0.58+0.7974.0674.2573.1374.29
AMERICAN TOWER CORP.USD175.90-0.60-0.34175.90176.06174.50176.35
AMERICAN WATER WORKS ORDUSD137.38+1.65+1.22137.27137.44135.00137.70
American Well Corp.USD5.85+0.06+0.955.805.965.765.85
AMERICAS GOLD AND SILVER O.USD5.75-0.18-2.965.745.755.575.78
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD444.03+1.12+0.25443.82444.61436.04446.52
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD130.93+0.26+0.20130.87131.03128.22131.09
Amprius Technologies Ord S.USD18.40-0.28-1.5018.3818.4218.1018.79
AMTD Digital 5 American De.USD1.52-0.07-4.111.511.521.511.55
ANGLOGOLD ORDUSD85.38-0.22-0.2685.3285.4182.6085.59
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD68.22-0.33-0.4868.2168.2367.6468.48
Annaly Capital Management .USD21.21-0.03-0.1221.2021.2121.0021.24
Annovis Bio Ord ShsUSD2.43-0.07-2.802.432.452.402.47
Antero Midstream Ord ShsUSD23.44+0.48+2.0723.4323.4522.9223.49
Antero Resources Aktie USD43.77+1.21+2.8443.7643.7942.7744.02
Aon Ord Shs Class AUSD327.21+1.24+0.38327.09327.40324.96328.65
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD4.04-0.06-1.344.034.044.034.07
APOLLO COMMERCIAL REAL EST.USD10.50+0.11+1.0110.4810.4910.3510.50
Apollo Global Management O.USD106.79-3.66-3.31106.69106.82104.70108.20
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD11.79-0.11-0.8811.7811.7911.7011.82
Applied Industrial Technol.USD264.2+2.0+0.76263.2265.3258.2265.5
Aptiv Ord ShsUSD71.34+0.36+0.5171.2971.3770.0971.39
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD7.53-0.06-0.737.527.537.517.63
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD51.54-0.11-0.2151.5451.5650.8851.65
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.61-0.28-4.755.605.615.595.83
Archer Daniels Midland Akt.USD70.37+2.38+3.5070.3370.4068.1170.43
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD20.69-0.72-3.3620.5820.7120.1520.98
Ares Commercial Real Estat.USD4.80-0.03-0.524.784.794.694.82
ARGAN ORDUSD452.91-10.24-2.21452.15453.91448.74470.67
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD16.62-0.15-0.8916.6216.6616.0016.72
ARISTA NETWORKS INC. USD131.93-3.96-2.91131.80132.04130.32135.70
Arlo Technologies Ord ShsUSD14.70+0.01+0.0714.6714.7114.4614.84
ARMOUR Residential REIT Or.USD15.93+0.08+0.5015.9215.9415.6715.95
ARROW ELECTRONICS ORD SHSUSD142.28+2.38+1.70142.19142.76137.87143.27
ARTHUR J GALLAGHER ORDUSD215.70-1.04-0.48215.56215.88215.16218.34
Artisan Partners Asset Man.USD35.87-0.07-0.1835.8335.9035.3635.99
Asana IncUSD6.53-0.08-1.216.536.546.286.56
ASE Industrial Holdings Co.USD21.32-0.36-1.6621.3221.3321.1421.49
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD2.98-0.05-1.492.883.082.873.05
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.24-0.03-0.773.233.243.203.27
ASSURANT ORDUSD217.80+0.37+0.17217.64218.13215.04218.01
ASTRAZENECAUSD184.23+0.16+0.09184.17184.28182.39184.69
At Home Group Inc.USD--
AT&T Inc. USD29.28+0.52+1.7929.2729.2828.6729.44
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD58.69+0.57+0.9858.4658.7857.4058.88
Atlas Crest Investment Ord.USD11.35-0.01-0.0911.3411.3511.3411.40
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD182.94+1.91+1.05182.76183.07179.32183.41
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD17.37-0.57-3.1517.3417.3817.3417.94
AUTOZONE ORDUSD3 356.07+2.83+0.083 351.123 360.353 313.663 360.39
AVALONBAY COMMUNITIES REITUSD164.05+0.78+0.48163.74163.97161.50164.06
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD7.62+0.03+0.337.617.627.387.63
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD165.97+1.13+0.69165.74166.10163.01166.10
Avient Ord ShsUSD33.85+0.39+1.1533.7633.8932.8733.90
AVINO SILVER AND GOLD MINE.USD5.77+0.01+0.175.775.785.545.80
Avista Ord ShsUSD39.22+0.43+1.1139.1939.2438.6039.22
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.64-0.06-9.170.640.660.640.70
Axalta Coating Systems Ord.USD26.18-0.24-0.9126.1726.1825.8226.21
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD83.11-0.68-0.8182.9583.1382.6684.31
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.85-0.06-1.124.844.854.804.91
B2GOLD ORDUSD4.08--4.074.083.954.09
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD152.2-1.7-1.09151.5152.5151.3153.4
Baker Hughes Co.USD63.52+0.99+1.5863.5163.5361.8763.94
Bakkt Holdings IncUSD8.53-0.34-3.788.498.548.478.90
BALL ORDUSD--
Banc of California Inc.USD17.27+0.07+0.4117.2717.2816.9217.30
Banco BBVA Argentina ADRUSD14.23-0.02-0.1414.0814.1813.9414.33
BANCO BILBAO VIZCAYA ARGEN.USD20.95-0.50-2.3120.9520.9620.7321.00
Banco BradescoUSD3.55-0.05-1.253.543.553.513.56
Banco Macro ADR Representi.USD70.69+0.36+0.5070.2371.0969.6871.00
BANCO SANTANDER BRASIL ADR.USD5.69-0.10-1.645.675.685.615.70
BANCO SANTANDER CENTRAL HI.USD10.85-0.31-2.7410.8410.8510.7710.87
Bank Amer DS Repstg 1 1000.USD16.90-0.08-0.4716.7017.2216.8416.92
Bank of AmericaUSD47.77+0.25+0.5347.7847.7947.0247.84
Bank of Hawaii Ord ShsUSD72.27-0.03-0.0372.1872.3271.7472.50
BANK OF MONTREAL ORDUSD137.04-0.08-0.06136.96137.08135.37137.11
Bank of Nova ScotiaUSD69.18-0.08-0.1269.1769.1968.1769.24
Bank of NT Butterfield & S.USD51.51-0.28-0.5451.4451.5951.2052.00
BARCLAYS ADR REP 4 ORDUSD20.55-0.13-0.6320.5520.5620.2820.57
BARK Ord ShsUSD0.64+0.01+2.290.640.660.630.67
BARRICK GOLD ORDUSD43.63-0.28-0.6343.5443.7243.0243.88
BARRICK GOLD ORDUSD8.88-0.19-2.098.888.898.889.03
BARRICK MINING ORDUSD37.60-0.09-0.2437.5837.6036.6737.71
Bath And Body Works Ord Sh.USD18.35-0.22-1.1818.3518.3618.3018.71
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.98-0.13-2.454.974.984.955.05
Bausch Lomb Ord ShsUSD15.59-0.25-1.5815.5015.6815.4915.72
BAXTER INTL ORDUSD16.50-0.11-0.6616.5016.5116.2316.61
BAYTEX ENERGY ORDUSD4.22+0.12+2.804.214.224.124.24
BCE Ord ShsUSD25.96+0.20+0.7625.9325.9525.5526.03
Beazer Homes USA Inc.USD19.19-0.18-0.9319.1819.2319.0019.30
BECTON DICKINSNUSD155.63-0.60-0.38155.62155.76154.45156.17
Berkshire Hathaway Inc. BUSD482.54+2.56+0.53482.42482.70477.55483.47
BERKSHIRE HATHWAY CL A ORDUSD723 728.71+3 728.71+0.52--719 527.73724 526.78
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD61.13-1.92-3.0561.0661.1960.9162.25
Beta Technologies Ord Shs .USD15.0050-0.3850-2.5014.990015.030014.610015.3105
BHP Billiton LimitedUSD68.55+0.34+0.5068.5468.5767.3968.65
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.58-0.11-2.853.573.583.533.69
Bill com Holdings Ord ShsUSD39.34-1.15-2.8439.2039.3238.3039.95
Bio Rad Laboratories Inc.USD266.00+1.00+0.38265.96266.93260.91266.07
BIOHAVEN ORDUSD8.67-0.07-0.808.648.678.378.69
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD35.49+0.16+0.4635.3235.5634.8135.56
BitGo Holdings Ord Shs Cla.USD10.09+0.27+2.7510.0710.099.7510.09
BitMine Immersion Technolo.USD20.7550-0.5150-2.4220.740020.760020.690021.4999
Black Hills Corp.USD69.11+0.88+1.2869.0669.1567.8269.16
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD15.23+0.25+1.6415.1915.2315.0315.23
BLACKBERRY ORDUSD3.23-0.10-2.863.223.233.223.32
BlackRock Ord ShsUSD970.05-4.53-0.46969.53970.54956.54971.27
BLACKSKY TECHNOLOGY CL A O.USD26.62-1.12-4.0426.5126.6525.7528.65
Blackstone Group Ord Shs C.USD106.40-2.96-2.70106.37106.42105.20106.93
Blackstone Mortgage Trust .USD18.71-0.04-0.2118.6818.7018.5318.75
Blend Labs Ord Shs Class AUSD1.73+0.01+0.291.721.731.671.78
Block IncUSD59.76-1.42-2.3159.7359.8058.8660.69
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD137.66-3.67-2.60137.60137.73136.96144.30
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.12-0.20-1.7711.1111.1211.0611.20
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.95-0.15-1.608.948.958.809.01
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD195.96-2.45-1.23195.81195.96194.36197.14
Boise Cascade Ord ShsUSD72.69+0.81+1.1372.4772.7670.9872.76
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.12-0.06-5.081.111.151.111.18
Boot Barn Holdings Ord ShsUSD157.16-4.03-2.50156.88157.73154.73160.71
Booz Allen Hamilton Holdin.USD79.27-0.63-0.7979.2079.2978.0479.57
BORGWARNER INC (BWA)USD54.72+0.61+1.1354.6654.7853.4154.76
Borr Drilling Ltd.USD5.33+0.30+5.965.335.345.065.34
Boston Beer Company Inc.USD219.89-1.73-0.78219.47220.61216.59220.82
Boston Omaha Ord Shs Class.USD12.35+0.05+0.4112.3312.3712.2112.35
BOSTON PPTY STKUSD53.15+0.11+0.2153.0653.1552.1753.28
BOSTON SCIENTIFIC DL-01USD68.71-0.83-1.1968.6668.6968.2669.18
BOX CL A ORDUSD23.75-0.77-3.1423.7423.7623.5624.35
BOYD GAMING ORDUSD82.86+0.92+1.1282.7082.9281.6582.96
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD44.54+0.97+2.2344.5344.5543.8844.70
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.37-0.06-2.272.362.372.372.43
Brandywine Realty Trust RE.USD2.74-0.05-1.622.732.742.732.77
Brasilagro - Cia Bras de P.USD3.99-0.06-1.483.974.003.914.03
BRASKEM ADR REP 2 CL A PRFUSD4.06+0.01+0.124.054.063.924.12
BRC Ord Shs Class AUSD0.849+0.013+1.560.8470.8500.8110.859
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.56-0.01-0.095.555.565.525.57
Brinker International Inc.USD147.27+0.31+0.21147.27147.66143.22148.59
Bristol-Myers Squibb Co.USD57.19+0.19+0.3357.1657.1856.4657.39
BRITISH AMERICAN TOBACCO A.USD57.98+0.06+0.1057.9858.0057.5558.07
Brixmor Property Group REI.USD29.11+0.27+0.9429.0829.1028.6329.15
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD161.69-9.15-5.36161.55161.85161.69170.11
Brookfield Asset Managemen.USD42.52-0.82-1.8942.5342.5442.2142.81
Brookfield Infrastructure .USD37.89-0.98-2.5137.8537.9237.6438.70
Brookfield Infrastructure .USD35.35-0.21-0.5935.3335.4034.8835.50
Brookfield Ord Shs Class AUSD38.87-0.59-1.4838.8438.8638.3239.21
Brookfield Renewable CorpUSD39.40+0.96+2.5039.3839.4238.2239.42
Brookfield Renewable Partn.USD31.33+0.70+2.2931.2931.3530.6231.40
Brooklyn ImmunoTherapeutic.USD6.61+0.01+0.156.606.616.496.61
Brooks Automation Ord ShsUSD--
Brown & BrownUSD66.65-0.07-0.1066.6166.6966.4066.99
BROWN FORMAN CL B ORDUSD22.95+0.02+0.0922.9422.9622.7723.15
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD31.99+0.27+0.8431.8832.0230.6732.06
Build A Bear Workshop Ord .USD40.57-1.05-2.5140.5140.6640.5341.47
Builders FirstSource Ord S.USD84.61-0.05-0.0684.5284.7082.5384.61
Bullish Ord ShsUSD36.98-2.57-6.5036.9637.1036.8439.37
Bunge Global Ord ShsUSD124.08+3.26+2.69123.99124.07121.99124.44
Butterfly Network Ord Shs .USD4.21+0.02+0.484.214.224.074.24
BWX Technologies Ord ShsUSD205.36+0.51+0.25205.12205.55202.42206.19
C3 ai Ord Shs Class AUSD8.48-0.25-2.818.478.488.448.66
Cadre Holdings Ord ShsUSD31.75+0.14+0.4431.6131.7631.0231.76
CAE Ord ShsUSD26.40-0.88-3.2326.3726.4126.1626.77
California Water Service G.USD44.97+0.52+1.1744.8845.0044.2144.99
CALIX NETWORKS ORDUSD53.32+0.78+1.4853.2153.3551.9853.42
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD98.18+0.03+0.0398.1498.2096.9798.47
CAMECO CORP.USD105.12-0.45-0.43105.01105.23102.89105.65
CAMECO CORP.USD91.10+3.18+3.6290.4690.9491.1091.10
CAMECO CORP.USD2.39+0.01+0.422.382.392.382.39
Campbell Soup Ord ShsUSD21.20+0.20+0.9521.1921.2020.8821.27
Camping World Holdings Ord.USD6.58-0.37-5.326.576.586.476.75
Canadian Imperial Bank of .USD96.65+0.01+0.0196.5796.6095.0596.72
Canadian National Railway .USD101.27+0.58+0.58101.25101.3499.22101.42
Canadian Pacific Kansas Ci.USD79.57+0.11+0.1479.5379.5877.9179.75
Cango American Depositary .USD0.41-0.04-8.130.410.410.410.45
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD184.24+0.24+0.13184.11184.38181.55184.52
Capri Holdings Ord ShsUSD18.23-0.06-0.3318.2218.2417.8018.27
CARDINAL HEALTH ORDUSD206.16-0.24-0.12206.01206.31203.86207.23
CareTrust Reit Ord ShsUSD37.41-0.05-0.1237.3837.4137.0437.52
Carlisle Companies Ord ShsUSD339.26+2.38+0.71338.34339.27331.07339.26
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD42.96+0.07+0.1542.9342.9842.2243.11
Carnival Corp.USD25.26-0.19-0.7525.2625.2724.7125.34
Carnival PlcUSD25.19-0.18-0.7125.1725.1924.6625.24
Carriage Services Ord ShsUSD43.0100-0.1700-0.3942.990043.430042.230043.4100
Carrier Global Ord ShsUSD58.42+0.12+0.2158.4358.4556.9458.51
Carters Ord ShsUSD34.23-0.24-0.7034.2234.3634.0034.48
Carvana Co.USD298.57-1.03-0.34298.18298.86291.73299.73
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD710.59+8.89+1.27710.29710.88693.03711.52
Cava Group Ord ShsUSD86.09-0.99-1.1386.0686.1884.6186.67
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD282.50+1.88+0.67282.13282.61279.18283.14
CBRE Group IncUSD134.37-1.38-1.02134.27134.50131.70134.77
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD49.64+1.26+2.6049.6449.6548.4649.88
Celanese Ord ShsUSD58.84+2.71+4.8358.7958.9355.4559.06
Celestica Ord ShsUSD291.37+4.39+1.53291.04291.42281.45291.86
CEMEX ADRUSD10.57-0.07-0.6110.5610.5710.4010.61
Cenovus Energy AktieUSD25.82+1.03+4.1525.8225.8325.0125.93
Centene Ord ShsUSD32.36-0.45-1.3732.3632.3932.0732.87
CenterPoint Energy Ord ShsUSD42.31+0.55+1.3242.3042.3141.5642.35
Centerra Gold Ord ShsUSD16.34-0.03-0.1816.3016.3215.8616.37
Central Puerto SAUSD15.54+0.14+0.9115.3815.6115.4315.58
CENTRUS ENERGY CL A ORDUSD186.57-7.04-3.64186.01186.70184.27191.99
Century Communities Inc.USD57.70+0.20+0.3557.5857.7856.8057.93
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD126.60+6.42+5.34126.51126.70122.27126.69
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.37+0.02+0.425.365.395.295.51
Charles Schwab DS Each Rep.USD17.87-0.16-0.8917.7718.0617.8617.99
CHARLES SCHWAB ORDUSD95.86+0.56+0.5895.8495.8795.2196.00
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.03-0.06-0.03207.02207.03206.99207.19
Chatham Lodging Trust REIT.USD7.83-0.03-0.387.847.857.697.91
CHEGG INC.USD0.57-+0.190.570.580.550.59
Chemed Corp.USD371.67-1.76-0.47370.65372.68368.49372.68
CHEMOURS ORDUSD19.50+1.00+5.4119.4819.5118.6119.66
CHENIERE ENERGY ORDUSD294.23+7.03+2.45293.92294.29288.05295.28
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD69.47+0.94+1.3769.0369.7468.8769.70
Cherry Hill Mortgage Inves.USD2.73-0.03-0.912.722.732.722.75
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD208.94+3.73+1.82208.92208.95205.81209.52
Chewy Inc.USD23.16-0.43-1.8223.1623.1822.7423.56
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD1.43-0.04-2.721.421.521.391.48
China Yuchai International.USD40.50-0.30-0.7440.2340.5039.6940.57
Chipotle Mexican Grill Inc.USD32.93-0.44-1.3032.9232.9332.4933.02
ChowChow Cloud Internation.USD0.4180+0.0078+1.900.40140.41990.39940.4205
Chubb Ord ShsUSD328.34+1.97+0.60328.08328.18326.00329.50
Church And Dwight Ord ShsUSD94.78+0.13+0.1394.6594.8293.5495.08
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.24-0.01-0.801.241.251.211.25
CIENA CORP.USD424.86+16.96+4.16424.47425.36405.00425.68
Cigna Corp.USD264.51+3.02+1.15264.22264.57260.61265.04
Cinemark Holdings Ord ShsUSD28.13+0.32+1.1528.1128.1427.5928.19
CION Investment Ord ShsUSD6.905-0.005-0.076.8906.9106.8506.946
Circle Internet Group Ord .USD104.70-21.95-17.33104.35104.57104.01127.08
Citigroup Inc.USD112.11+0.47+0.42112.06112.12109.57112.23
Citizens Financial Group O.USD58.37+0.39+0.6858.3758.4057.3058.44
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD287.29+1.19+0.42286.94287.49282.10287.29
Clear Secure Inc.USD55.61+2.15+4.0255.4955.6652.6055.88
CLEARSIGN COMBUSTION ORDUSD3.54-0.06-1.673.493.733.533.54
Clearwater Analytics Holdi.USD23.23-0.07-0.2823.2223.2323.2023.35
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD39.09+0.99+2.6039.0739.1438.1339.14
Cleveland Cliffs Ord ShsUSD8.18+0.15+1.818.178.187.928.20
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.220-0.030-0.923.2003.2403.1953.250
CLOROX ORDUSD105.33-0.55-0.52105.31105.48104.20106.27
Cloudera Ord ShsUSD--
Cloudflare Inc.USD219.83-0.82-0.37219.64220.39214.62220.66
CMB.TECH ORD SHSUSD12.60+0.19+1.4912.5812.5912.4612.68
CMS ENERGY ORDUSD75.77+1.15+1.5475.7575.7774.2675.81
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD2.52+0.01+0.242.502.642.522.64
Cnx Resources Ord ShsUSD40.82+0.18+0.4440.7740.8840.0041.63
Coca-Cola Co.USD75.56+0.45+0.5975.5475.5574.6975.69
COCA-COLA FEMSA ADR REP 10.USD94.23+0.68+0.7393.6194.1192.5494.23
COEUR D ALENE ORDUSD18.34+0.45+2.4918.3218.3417.6318.50
Cohen & Steers Quality Inc.USD12.02+0.02+0.1711.9712.1711.8612.06
Cohen and Steers Infrastru.USD25.46+0.28+1.1125.4125.5025.1525.50
Colgate PalmoliveUSD85.45+0.30+0.3585.3885.4284.3585.79
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.80+0.26+1.7914.7614.8214.2114.84
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 424.69+16.44+1.171 421.321 429.151 387.571 433.74
Commercial Metals Co.USD62.25+0.37+0.5962.1662.3161.0162.34
COMPANHIA ENERG ADR REPG O.USD2.34-0.02-0.642.332.342.292.35
Compania Cervecerias Unida.USD11.03-0.22-1.9610.9711.1210.9511.20
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD2.84+0.02+0.712.832.842.802.88
COMSTOCK RESOURCES ORDUSD21.70+0.50+2.3621.6821.7321.0022.41
CONAGRA FOODS ORDUSD15.80+0.34+2.1715.7915.8015.3715.83
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD36.14-0.50-1.3536.1036.3735.6736.38
ConocoPhillipsUSD130.55+3.36+2.64130.54130.58127.47131.00
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD110.94+1.83+1.67110.92110.97108.48111.17
CONSTELLATION BRANDS USD154.95+2.49+1.63154.87155.03151.13155.76
CONSTELLIUM SE CL A ORDUSD24.05+0.22+0.9324.0424.1023.5924.13
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD112.80-0.58-0.51112.53113.31109.00112.80
Core Laboratories Ord ShsUSD16.34-0.53-3.1416.3516.4616.0416.76
Core Scientific Tranche 1 .USD9.89-0.35-3.429.599.649.8910.48
Core Scientific Tranche 2 .USD16.64+1.02+6.5315.9116.1715.7515.75
Corebridge Financial Ord S.USD23.34-0.38-1.5823.3323.3723.2623.64
CORECIVIC ORDUSD20.31+0.08+0.4020.3220.3420.2320.60
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD140.70+9.73+7.43140.67140.77130.26140.79
Corpay Ord ShsUSD291.19-2.12-0.72290.54291.46287.30292.51
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD80.12+2.36+3.0480.1280.1377.8880.13
Costamare IncUSD17.47+0.13+0.7517.4717.4917.3417.60
Coterra Energy Ord ShsUSD34.93+1.13+3.3434.9334.9434.1035.02
COTY CL A ORDUSD2.12-0.02-0.932.112.122.072.13
Coupang Ord Shs Class AUSD18.87-0.45-2.3018.8618.8718.8119.20
Coursera Ord ShsUSD5.72-0.27-4.435.715.725.695.92
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD13.00+0.50+4.0013.0013.0112.6613.07
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD104.75+0.33+0.32104.64104.75102.42104.75
Crown Castle International.USD81.16-0.18-0.2281.1281.2280.1681.50
Crown Holdings Ord ShsUSD101.96+1.12+1.11101.92102.0399.57102.21
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD35.09-0.63-1.7635.0335.1534.8135.52
CS Disco IncUSD4.04-0.19-4.384.004.063.974.16
CTO Realty Growth Ord ShsUSD18.52-0.05-0.2718.4918.5318.4818.62
CubeSmart REIT Ord ShsUSD36.74-0.41-1.1036.7436.7636.4836.92
Cullen Frost Bankers Ord S.USD135.09+1.49+1.12134.93135.13132.38135.09
CULP INCUSD2.86+0.04+1.422.822.992.812.99
CUMMINS ORDUSD550.34+2.09+0.38550.00550.76541.04552.51
Curbline Properties Ord Sh.USD25.92+0.02+0.0825.9025.9525.3225.98
Curtiss Wright Ord ShsUSD684.82-3.72-0.54684.82691.00676.39689.34
CVR Energy Ord ShsUSD33.88+1.43+4.4133.8433.9832.9333.98
CVS HEALTH ORDUSD71.19-0.10-0.1471.1971.2070.2571.31
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD138.87+0.05+0.03138.81138.92136.11139.15
D Wave Quantum Ord ShsUSD15.60-0.72-4.3815.5915.6015.5016.28
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.4200-0.1200-2.644.41004.42004.38004.5000
DANA HOLDING ORDUSD32.99+0.31+0.9532.9333.0232.5633.06
Danaher Ord ShsUSD190.01+0.01-189.91190.13186.01190.44
Danaos Ord ShsUSD116.49+2.40+2.10113.48116.50113.65116.73
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD21.17-0.08-0.3821.1321.3320.5521.34
DARDEN REST STKUSD198.35+2.38+1.21198.18198.51194.38198.45
Darling Ingredients Inc.USD58.60+2.14+3.7958.4858.6556.4758.76
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD100.71-1.74-1.70100.69100.77100.30101.82
DEERE ORDUSD572.81+3.78+0.66572.81573.63560.00574.48
Delek Logistics Partners L.USD54.50+1.09+2.0453.2754.8953.4054.50
Dell Technologies Ord Shs .USD167.56+2.97+1.80167.47167.65163.37168.18
Delta Air Lines Inc.USD65.75+0.62+0.9565.7465.7663.5465.81
Deluxe Ord ShsUSD27.35+0.08+0.2927.2927.3526.9327.35
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.43-0.01-0.153.423.433.353.45
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD24.98+0.71+2.9324.9025.0324.5625.70
DEUTSCHE BANKUSD28.84-0.43-1.4728.8428.8528.5828.90
DEVON ENERGY ORDUSD50.14+1.65+3.3950.1350.1548.9650.29
DHT Holdings Ord ShsUSD18.29+0.52+2.9018.2818.2917.7818.32
DIAGEO ADR REP 4 ORDUSD73.04-1.09-1.4772.9773.0472.5973.47
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.20-0.01-2.490.180.230.200.21
DIANA SHIPPING ORDUSD2.45+0.05+1.882.452.462.422.46
Dicks Sporting Ord ShsUSD192.71+0.20+0.10192.33193.01190.26193.08
Diebold Nixdorf IncUSD77.11+1.54+2.0476.8077.3175.2777.11
Digital Realty Pref Shs Se.USD19.9500+0.0100+0.0519.940020.400019.940020.1200
Digital Realty Trust REIT .USD178.08+1.61+0.91177.96178.23175.59178.77
DigitalOcean Holdings Inc.USD83.71-2.32-2.6983.4483.9982.4488.09
DILLARDS CL A ORDUSD565.23-3.74-0.66563.03568.58552.73568.22
DINEEQUITY ORDUSD27.30+0.04+0.1327.1527.4126.6227.30
Direxion Daily Financial B.USD51.53+0.22+0.4351.4751.5551.4052.73
Direxion Daily FTSE China .USD31.54-0.19-0.5931.5331.5530.9931.74
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD17.00+1.36+8.7016.9817.0316.3517.18
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD59.22-0.45-0.7559.1859.3158.4359.49
Dole Ord ShsUSD14.50+0.07+0.4914.4914.5214.4114.53
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD122.26-2.86-2.28122.18122.34117.09122.34
DOMINION ENERGY ORDUSD60.63+0.81+1.3560.6260.6359.3260.69
Dominos Pizza Inc.USD364.67-2.13-0.58364.05364.68362.60366.79
Donaldson Ord ShsUSD85.72+0.07+0.0885.6085.7384.7285.73
Donnelley Financial Soluti.USD46.42-0.55-1.1646.3046.8146.1046.72
DoorDash Inc.USD155.56-4.42-2.76155.56155.75153.83159.08
Dorian LPG LTDUSD34.35+1.02+3.0634.2534.4833.5734.54
DoubleVerify Holdings Ord .USD10.02-0.15-1.4710.0010.029.9210.12
Douglas Elliman Ord ShsUSD1.74-0.02-0.861.731.741.711.76
Douglas Emmett REIT Ord Sh.USD9.36-0.08-0.809.359.369.269.43
Dover Ord ShsUSD213.15+0.86+0.41213.28213.53209.33213.47
Dow Ord ShsUSD37.50+1.46+4.0537.5037.5136.2337.59
Doximity Ord Shs Class AUSD24.46-0.58-2.3024.4424.4724.0824.74
DR REDDYS LABORATORIES ADR.USD13.52-0.17-1.2413.5113.5213.4013.67
DRDGold LtdUSD27.25+0.06+0.2227.2027.2926.3327.30
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD138.96+1.92+1.40138.90139.31136.65139.35
DTE ENERGY ORDUSD144.21+1.92+1.35144.13144.27141.82144.33
Ducommun Ord ShsUSD122.30-0.43-0.35122.49123.17120.51122.79
Duke Energy Ord ShsUSD128.78+1.44+1.13128.74128.76126.85128.89
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD52.69+0.26+0.5052.6452.7351.5052.73
DXC Technology Co.USD11.87-0.26-2.1711.8611.8811.5512.02
Dynatrace Inc.USD37.30-1.02-2.6637.3037.3136.3038.11
Dynex Capital REIT Ord ShsUSD12.36-0.06-0.4812.3512.3612.2312.39
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.55-0.07-1.803.543.553.483.55
EastGroup Properties REIT .USD184.5+0.5+0.29184.1185.0181.9185.5
EASTMAN CHEMICALUSD69.21+1.20+1.7669.1869.3067.1169.33
Eastman Kodak Ord ShsUSD8.27+0.07+0.798.268.278.118.36
EATON ORDUSD362.95+3.21+0.89362.67363.22356.64364.86
ECOLAB ORDUSD263.59+2.46+0.94263.47263.69258.58264.21
Ecopetrol ADR Representing.USD14.74+0.43+2.9714.7314.7414.3914.82
EDISON INTERNATIONAL ORDUSD71.38+0.71+1.0071.3371.4170.0471.50
EDWARDS LIFESCIENCES ORDUSD81.65-0.37-0.4581.6781.6980.6081.87
Elanco Animal Health Inc.USD24.37-0.07-0.2924.3624.3824.0424.42
Elastic Ord ShsUSD51.10-1.79-3.3851.0251.1749.7152.00
Eldorado Gold CorporationUSD32.94-0.02-0.0532.8932.9631.9232.94
Element Solutions Ord ShsUSD33.42+0.31+0.9233.3833.4332.3433.44
Elevance Health Ord ShsUSD287.31-1.94-0.67287.19287.58284.34289.80
ELF Beauty Ord ShsUSD69.57-2.35-3.2769.4669.6768.9671.50
ELI LILLY ORDUSD902.08-8.47-0.93901.52902.69895.61908.67
Ellington Financial Ord Sh.USD11.50-0.03-0.2711.4911.5011.3411.53
Embotelladora Andina ADR R.USD22.21-0.34-1.5121.6024.70
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD30.96-0.59-1.8631.1131.4130.9630.96
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD749.51+4.85+0.65749.06751.57736.44753.64
Emergent BioSolutions Ord .USD7.93-0.12-1.497.937.967.878.03
EMERSON ELECCOUSD129.71-0.12-0.09129.52129.73127.24129.74
Empire State Realty Trust .USD5.12-0.05-0.975.115.125.055.12
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD55.01+0.85+1.5755.0155.0253.9355.11
Encore Energy Ord ShsUSD1.78-0.04-2.291.771.781.761.82
Endava LtdUSD4.49-0.18-3.944.494.504.454.61
ENDEAVOUR SILVER ORDUSD8.76+0.04+0.408.758.768.418.79
Energizer Holdings Inc.USD16.93-0.16-0.9116.8917.0016.6617.13
Energy Focus Inc.USD1.88-0.11-5.531.811.871.791.88
ENERGY FUELS ORDUSD17.43-0.37-2.0517.4117.4317.1417.77
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.56+0.13+3.793.563.573.363.65
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD53.18+0.38+0.7353.1753.1952.6753.26
Ennis Ord ShsUSD21.28+0.16+0.7621.1621.3820.9421.29
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD102.90+1.56+1.54102.83102.90100.81103.00
Enterprise Products Partne.USD38.59+0.48+1.2538.5838.5938.1038.66
ENTRAVISION COMMS A ORDUSD3.15+0.04+1.243.143.163.083.15
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD143.14+3.46+2.48143.08143.23140.19143.63
EPAM SYSTEMS ORDUSD134.43-1.29-0.95134.25134.58131.22134.88
EPR Properties REIT Ord Sh.USD49.85+0.21+0.4149.8449.9949.3950.06
EQT ORDUSD66.41+1.18+1.8066.3766.4265.7067.26
Equinor ASAUSD39.86+0.49+1.2439.8639.8739.4240.31
EQUINOX GOLD ORDUSD12.54-0.11-0.8312.5312.5412.1512.57
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD58.62+0.21+0.3658.6158.6357.8558.70
Ero Copper CorpUSD24.60-0.16-0.6524.6024.6423.8624.70
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD94.08-1.66-1.7393.7194.3693.1095.15
ESS TECH ORDUSD1.17-0.01-0.861.161.171.161.21
Essential Properties Realt.USD31.32+0.02+0.0631.3131.3230.8231.45
Essential Utilities Ord Sh.USD40.52+0.52+1.3040.4940.5039.8340.61
ESSEX PROPERTY REITUSD243.19+0.61+0.25243.14243.65240.00243.95
Estee Lauder Ord Shs Class.USD73.20-6.09-7.6873.2073.2371.2877.28
Ethan Allen Interiors Inc.USD22.38-0.18-0.7822.3522.3822.2522.50
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.47-0.02-0.882.462.472.432.49
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD275.89-3.23-1.16275.02277.10274.40279.71
Everest Reinsurance Group .USD325.98+1.68+0.52325.72326.32323.68327.37
Evergy Ord ShsUSD80.73+1.32+1.6680.7180.7479.1280.81
EVERSOURCE ENERGY ORDUSD67.88+0.23+0.3467.8667.9366.8067.97
Everus Construction Group .USD117.60+0.33+0.28117.43118.25115.35118.07
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD35.37+0.98+2.8435.2835.4533.9735.45
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD131.23-0.60-0.46130.95131.23129.43131.37
Exxon Mobil Corp. USD166.00+4.87+3.02165.97166.01161.40166.61
Exzeo Group Ord ShsUSD14.7400-0.2400-1.6014.650014.780014.500014.9850
F&G Annuities and Life Ord.USD23.78-0.11-0.4423.7323.8223.4524.00
FABRINET ORDUSD566.8500+20.3800+3.73566.8900568.4300540.5100572.5500
Factset Research Systems I.USD200.78-7.69-3.69200.66201.12195.90207.73
Fair Isaac Ord ShsUSD1 005.11-58.22-5.481 003.951 006.27995.091 043.18
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD11.03+0.02+0.1811.0311.0510.8511.08
Fastly Inc.USD28.48-0.28-0.9628.4628.4927.2029.05
Federal Agricultural Mortg.USD142.69-0.06-0.04141.72142.75141.89142.69
Federal REIT OrdUSD104.63+0.87+0.84104.34104.51103.16104.67
Federated Hermes Ord Shs C.USD56.15-0.14-0.2556.0956.4155.5156.44
FEDEX ORDUSD353.27-2.52-0.71353.10353.69350.95356.74
FERRARI ORDUSD325.53-3.63-1.10325.33325.53322.76326.85
Fidelity National Financia.USD44.35-0.12-0.2744.3444.3943.9244.84
FIDELITY NATIONAL INFORMAT.USD49.01-0.76-1.5349.0049.0348.4549.20
Figma Ord ShsUSD21.7-1.5-6.4221.721.721.722.9
FIGS Ord Shs Class AUSD14.50-0.47-3.1414.5014.5214.4214.86
FinVolution GroupUSD5.08-0.03-0.495.075.085.025.16
First American Financial O.USD57.95-0.11-0.1957.9558.1357.5058.23
First Horizon National Cor.USD22.64+0.23+1.0322.6422.6522.1922.66
FIRST MAJESTIC SILVER ORDUSD19.93+0.73+3.7819.9219.9318.9719.95
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD49.46+0.69+1.4149.4649.4748.4649.55
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD9.97-0.19-1.929.959.999.9110.09
Flagstar Financial IncUSD12.96+0.33+2.6112.9612.9712.4512.97
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD31.21+0.84+2.7731.0931.2330.7031.42
FLEXION THERAPEUTICS ORDUSD25.0300-0.0950-0.3824.470025.540025.030025.0300
Floor & Decor Holdings Inc.USD51.10-1.27-2.4351.0151.1250.1551.51
Flotek Industries IncUSD16.83+0.50+3.0316.7216.8416.1016.83
FLOWERS FOODS ORDUSD8.31+0.05+0.618.318.328.158.33
Flowserve Ord ShsUSD73.42-0.84-1.1373.4273.6273.3174.43
Fluor Corp.USD47.3400+0.3800+0.8147.300047.380046.500047.4200
Flutter Entertainment Ord .USD108.43-0.95-0.87108.36108.49105.61108.90
FMC CorpUSD14.79+0.56+3.9414.7714.7914.3414.83
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD11.79+0.03+0.2111.7811.7911.6711.81
FORESIGHT AUTONOMOUS HOLDI.USD2.43+0.04+1.672.422.512.402.52
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD24.93-0.14-0.5624.6325.0224.4925.07
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD55.48+0.31+0.5655.4555.4754.8955.60
Fortive Ord ShsUSD54.96-0.43-0.7854.9654.9954.4955.20
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.11+0.03+0.289.109.118.779.15
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD13.24-0.36-2.6113.2013.4113.2413.53
Franklin ResourcesUSD23.75-0.15-0.6323.7323.7523.5223.83
FREEPORT MCMORAN COP & GLD.USD55.46+0.52+0.9555.4455.4753.9855.54
Fresenius Medical Care ADR.USD22.06+0.16+0.7322.0422.0721.9122.11
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD18.24+0.24+1.3318.0118.2018.0018.48
Frontline PlcUSD34.96+1.13+3.3334.9434.9734.0635.06
FS KKR Capital Ord ShsUSD10.05-0.33-3.1810.0410.069.9010.11
FTC Solar Ord ShsUSD4.78-0.27-5.354.764.804.715.12
FuboTV Inc.USD13.53+0.33+2.5013.4713.5612.0514.21
Fury Gold Mines Ord ShsUSD0.57--0.110.560.580.560.58
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD3.64+0.23+6.603.623.643.433.64
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.77-0.09-3.152.762.812.772.85
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.58-0.46-1.9822.5722.5822.5422.96
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD237.48-1.23-0.52237.38237.86234.07237.66
Garrett Motion Ord ShsUSD17.93-0.04-0.1917.9117.9417.6918.03
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD22.7100-0.0700-0.3122.710022.720022.375022.7567
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD884.45+1.81+0.21884.16886.01860.16886.99
GEE Group Inc.USD0.25-0.01-2.460.250.260.250.26
Generac Holdings Inc.USD205.50+3.65+1.81205.00205.84200.06206.02
GENERAL DYNAMICS ORDUSD345.79-1.58-0.45345.62346.02343.78347.60
General Electric Co.USD288.54-3.00-1.03288.40288.70285.30289.08
GENERAL MILLS ORDUSD37.42+0.06+0.1637.4137.4236.9037.60
General Motors Co.USD76.04+0.32+0.4276.0176.0474.8076.28
Genesco Ord ShsUSD26.13+0.15+0.5825.8526.3525.5826.16
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.3461+0.0016+0.460.34270.34910.33700.3515
Genius Sports Ord ShsUSD4.55-0.15-3.194.544.554.484.72
Genmab 10 Sponsored ADR Or.USD25.47-0.21-0.8225.4225.4525.4325.75
Genpact Ord ShsUSD38.23-0.54-1.3838.2038.2437.7038.98
Genuine Parts Co.USD101.81+0.75+0.74101.72101.8999.50101.86
GENWORTH FINANCIAL CL A OR.USD8.07-0.03-0.378.078.088.038.11
Geo Group REIT Ord ShsUSD17.10+0.10+0.5617.0717.1216.7417.16
GERDAU SA ADR REPSG 1 PRFUSD3.43+0.02+0.443.423.433.363.45
Getty Images Holdings Ord .USD0.81-0.01-0.730.810.810.790.81
Getty Realty REIT Ord ShsUSD32.25+0.07+0.2032.1632.2931.9032.34
GigCapital2 Ord ShsUSD9.81+0.01+0.109.809.829.819.82
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD56.76-0.36-0.6356.6856.7456.3856.84
Ginkgo Bioworks Holdings I.USD6.87-0.12-1.726.846.886.796.97
Global Business Travel Gro.USD5.27-0.19-3.485.265.275.215.36
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD46.41-0.01-0.0246.3047.1446.1946.78
GLOBAL PAYMENTS ORDUSD70.46-0.60-0.8470.3270.4668.8470.46
Global Ship Lease Inc.USD39.00+0.77+2.0138.9439.0138.2339.04
GLOBANT ORDUSD42.51-2.34-5.2242.4142.5242.0043.90
Globe Life Inc.USD137.69+0.31+0.23137.58137.87136.29138.03
Globus Medical Ord Shs Cla.USD86.51-0.70-0.8086.4686.6485.6287.04
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD80.38-3.75-4.4680.2880.5279.8083.42
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD40.86-0.03-0.0740.8640.8939.6740.96
GOLD RESOURCE ORD (GORO)USD1.08+0.05+4.371.071.081.011.09
Gold Royalty Corp.USD3.22+0.01+0.163.213.223.133.30
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD833.82+2.55+0.31833.67833.91818.00834.37
Goldman Sachs BDC Ord ShsUSD9.14-0.10-1.089.139.149.099.22
GOLDMINING ORDUSD1.105-0.015-1.341.1001.1101.0801.118
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD8.64+0.56+6.938.598.648.278.71
Granite Point Mortgage Tru.USD1.44-0.03-2.041.411.481.431.46
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.89+0.07+1.354.884.894.724.90
Green Brick Partners Inc.USD63.40-0.08-0.1363.2963.4362.0063.45
Greenbrier Ord ShsUSD52.25+0.56+1.0752.0952.3451.3752.25
Greif Ord Shs Class AUSD64.99+0.08+0.1264.9765.2464.0265.16
Griffon Corp.USD71.28+0.11+0.1571.2071.4670.1471.32
Grindr Ord ShsUSD12.18-0.46-3.6412.1712.1812.1712.59
Group 1 Automotive Ord ShsUSD315.97-6.25-1.94315.98317.42313.12320.24
Grupo Supervielle ADR Repr.USD8.83-0.03-0.348.828.868.608.94
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD52.32+0.33+0.6352.3252.3351.7152.47
GSX Techedu Inc.USD1.98-0.04-1.741.971.981.971.98
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD51.33-0.13-0.2551.1751.3750.4251.58
H&R Block AktieUSD31.51-0.07-0.2231.4731.5331.0531.66
Haemonetics Corp.USD57.64-0.82-1.4057.5257.5957.0258.89
Hafnia Ord ShsUSD7.54+0.30+4.077.537.547.347.56
Hagerty Ord Shs Class AUSD10.59+0.03+0.2810.5310.6610.4910.65
Haleon PLCUSD9.71-0.23-2.279.709.719.659.77
Halliburton Co.USD38.30+0.79+2.1138.2938.3137.2138.45
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD36.37+0.03+0.0736.3236.4136.0136.49
HARLEY DAVIDSON ORDUSD18.37+0.58+3.2318.3618.3717.6018.37
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD13.84-0.25-1.7413.8313.8413.4313.91
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD136.24+0.81+0.60136.15136.24134.88136.53
Haverty Furniture Companie.USD20.94-0.12-0.5720.8721.0120.7521.20
Hawaiian Electric Industri.USD14.58+0.18+1.2214.5614.5914.2314.62
HCA HOLDINGS ORDUSD481.03-13.55-2.74480.84481.30476.01493.22
HCI Group Ord ShsUSD155.6+2.1+1.37154.4156.9153.3155.9
HDFC BANK ADR REP 3 ORDUSD25.45+0.05+0.2025.4525.4625.0925.50
Healthcare Realty Trust Or.USD17.58+0.01+0.0617.5817.5917.3717.63
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD17.81-0.01-0.0317.8117.8217.0717.89
HEICO ORDUSD278.89-0.76-0.27278.50279.21275.64281.24
Helmerich and Payne IncUSD37.67+0.54+1.4537.6137.7136.7337.87
HERBALIFE ORDUSD14.73+0.02+0.1414.7114.7814.4414.75
Hercules Capital Ord ShsUSD14.16-0.35-2.3814.1514.1614.1514.41
Heritage Insurance Holding.USD26.78-0.01-0.0226.6126.9326.2126.94
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD216.28+1.11+0.52216.12216.42212.30216.55
Hertz Global Holdings Inc .USD2.05-0.02-0.972.062.102.012.05
Hewlett Packard Enterprise.USD22.52+0.34+1.5222.5122.5222.0522.53
HEXCEL ORDUSD79.75+0.49+0.6279.6179.8378.5179.78
HF Sinclair Ord ShsUSD61.53+2.26+3.8061.4961.5859.5861.75
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD21.27+0.02+0.0921.2621.3021.0421.43
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD298.57-2.10-0.70298.57298.89296.67299.96
Hims & Hers Health Inc.USD21.44-1.02-4.5421.4421.4521.4222.30
HIPPO HOLDINGS ORDUSD25.44-0.77-2.9425.4625.7725.3025.88
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD327.69-3.21-0.97327.57327.73323.02328.58
HONDA MOTOR ADR REP 1 ORDUSD24.84+0.10+0.4024.8324.8424.6324.87
Honeywell InternationalUSD222.59-0.42-0.19222.57222.74220.58224.28
Horace Mann Educators Ord .USD42.29+0.07+0.1542.1642.3841.9642.67
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD22.82+0.40+1.7622.8122.8222.3022.85
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD19.13-0.02-0.0819.1219.1318.8619.15
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD63.67-0.50-0.7863.5463.8763.0164.14
Howmet AerospaceUSD235.83-0.21-0.09235.65236.02231.76236.40
HP ORDUSD18.71+0.18+0.9418.7018.7118.1818.78
HSBC HOLDINGS ADR REP 5 OR.USD78.86-0.97-1.2278.8778.8978.0679.00
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD244.84-17.22-6.57244.50245.32238.12256.75
Hudbay Minerals Ord ShsUSD18.67-0.18-0.9518.6618.6718.0718.73
HUMANA AKTIEUSD169.85-0.30-0.17169.71169.98167.58169.98
HUNTINGTON INGALLS INDUSTR.USD399.68+3.11+0.78399.41400.00392.05399.95
HUNTSMAN - HUNUSD11.04+0.21+1.9411.0411.0510.7611.14
HUYA ADRUSD3.04-0.03-0.983.043.053.003.05
HYATT HOTELS CL A ORDUSD144.66-0.88-0.60144.47144.81143.29145.13
Hyliion Holdings Ord ShsUSD1.85-0.06-2.891.841.851.841.89
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.29-0.02-1.531.291.301.271.32
IAMGOLD ORDUSD16.76-0.11-0.6516.7616.7716.2116.84
IBM Corp.USD239.63-8.81-3.55239.46239.63238.00246.11
ICICI BK SAUSD26.31-0.15-0.5526.3026.3125.9926.34
Idaho Strategic ResourcesUSD28.5250-0.7050-2.4128.400028.650028.000028.8550
IDEX Ord ShsUSD189.19+0.58+0.30188.98189.41185.16189.69
IHS Markit LtdUSD23.53-0.11-0.4523.5623.8223.5223.55
ILLINOIS TOOL WORKS USD263.71+0.96+0.37263.57263.85258.88264.38
IMAX ORDUSD38.07+0.03+0.0738.0038.1237.3938.32
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD4.10+0.21+5.274.014.123.954.23
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD13.15-0.16-1.1713.1413.1513.0513.38
ING GROUP ADR (ING)USD25.17-0.52-2.0225.1725.1825.0125.21
Ingersoll-RandUSD82.41+0.12+0.1582.3782.4580.5782.75
INGREDION ORD SHSUSD111.38+0.93+0.84111.19111.45110.07112.02
Innovative Industrial Prop.USD52.52+0.14+0.2752.2952.6651.6652.94
Innovex International Ord .USD24.94+0.29+1.1824.8925.0024.6825.10
INPHI ORDUSD--
Insperity Ord ShsUSD26.49+0.16+0.6126.5226.6525.5426.59
Inspire Medical Systems Or.USD51.25-0.91-1.7451.2051.4450.5051.67
Inspired Entertainment Ord.USD6.39-0.12-1.776.276.496.276.49
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD84.54-0.79-0.9384.3384.5583.7785.33
Intercontinental Exchange .USD156.08-1.09-0.69156.04156.12153.98156.51
International Flavors & Fr.USD68.39+0.26+0.3768.3568.4566.6068.51
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD35.97+0.41+1.1435.9535.9835.0336.05
International Seaways Inc.USD72.08+2.08+2.9671.9072.5070.5672.20
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD2.2700-0.1100-4.622.26002.30002.22522.3929
INVESCO LTD USD23.77-0.01-0.0223.7623.7823.3523.83
Invesco Mortgage Capital I.USD7.74+0.03+0.327.737.747.567.75
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD25.01+0.25+0.9925.0025.0124.4825.06
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD32.15-0.96-2.9032.1532.1632.0633.11
Iqvia Holdings Ord ShsUSD165.44-1.52-0.91165.19165.58163.84165.72
Iron Mountain Ord ShsUSD102.02+0.08+0.08101.96102.12100.79102.87
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD57.60+0.71+1.2457.5857.6457.3657.60
ISHARES MSCI PACIFICUSD52.46-0.64-1.2152.4152.4251.9752.49
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.09-0.06-0.688.088.097.958.11
ITT Ord ShsUSD189.01+1.00+0.53188.45189.04185.38189.07
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD15.23+0.15+0.9614.9615.2215.0915.26
JABIL CIRCUIT ORDUSD270.40+4.14+1.55270.13270.91263.00271.77
Jackson Financial Ord Shs .USD105.16+0.65+0.62105.01105.31103.27105.44
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD129.16-0.05-0.04129.06129.30126.80129.23
James Hardie Industries Pl.USD19.29-0.24-1.2019.2819.2918.9419.31
JanOne Ord ShsUSD23.72-0.04-0.1523.6723.8223.3223.83
Janus International Group .USD5.33-0.12-2.115.325.335.245.41
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD40.51+0.96+2.4340.4840.5439.8441.75
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD25.21+1.30+5.4425.1025.2824.6625.31
JM Smucker Ord ShsUSD99.07+0.69+0.7099.0699.1297.4099.79
Joby Aviation Ord Shs Clas.USD9.01-0.27-2.929.009.018.969.28
John Wiley and Sons Ord Sh.USD36.36-0.61-1.6536.3336.4036.0536.67
Johnson & JohnsonUSD234.99-0.43-0.18234.93235.01232.24235.54
Johnson Controls Internati.USD134.65+1.38+1.03134.58134.75130.82135.08
JPMorgan Chase & Co.USD290.78+0.87+0.30290.73290.82285.37291.11
JPMorgan Chase DRC Rep 1 4.USD18.92+0.03+0.1618.6918.9518.7518.92
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.89-0.19-2.686.876.906.826.97
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD100.5399-1.8501-1.81100.1200100.540098.7900103.9600
Kartoon Studios Inc.USD0.61+0.01+1.410.600.620.600.61
KB HOME ORDUSD52.96-0.23-0.4352.9053.0252.2553.34
KE Holdings ADR Representi.USD15.50+0.08+0.4915.4915.5015.2815.51
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD35.98+0.35+0.9835.9536.0035.2636.07
Kennedy Wilson Holdings Or.USD10.93+0.04+0.3210.9210.9310.8810.95
Kensington Capital Acquisi.USD10.00-0.01-0.1010.0010.10
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.69+0.09+0.5117.6917.7017.4217.76
KEYCORP ORDUSD19.78+0.13+0.6619.7719.7819.3919.80
Keysight Technologies Inc.USD293.39+4.43+1.53293.71294.13287.32295.00
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.72+0.22+1.5214.7114.7214.5614.76
KIMBERLY CLARK ORDUSD99.88+0.43+0.4399.8599.9197.82100.17
Kimco Realty REIT Ord ShsUSD22.87+0.17+0.7322.8622.8722.5522.93
Kinder Morgan Inc.USD34.13+0.42+1.2334.1234.1333.6134.23
KINROSS GOLD(KGC)USD27.80-0.01-0.0427.8027.8127.0227.92
Kinsale Capital Group Inc.USD328.42+0.37+0.11326.85329.60325.03331.55
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD24.68+0.05+0.2024.6724.6924.3224.75
KKR AND CO CL A ORDUSD89.00-1.84-2.0388.9689.0586.9189.23
KKR Real Estate Finance Or.USD6.36-0.06-0.866.346.356.306.40
Klarna Group PLCUSD13.1500+0.1100+0.8413.140013.150012.720013.4700
Klaviyo Ord Shs Series AUSD18.48-0.49-2.5818.4318.4717.7818.85
Knife River Ord ShsUSD84.19-0.51-0.6084.0784.3683.4484.56
Knight-Swift Transportatio.USD55.21+1.04+1.9255.1455.2653.3955.25
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD59.30+0.80+1.3759.2259.3757.7259.51
Kohls Ord ShsUSD12.72-0.43-3.2712.7212.7512.4212.87
Korea Electric Power ADR R.USD15.92-0.22-1.3615.9115.9315.6515.95
KraneShares Electric Vehic.USD31.49-0.09-0.2931.1831.9131.3531.54
Kraton Ord ShsUSD--
KROGER ORDUSD73.48+0.78+1.0773.4673.5072.2273.56
KRONOS WORLDWIDE ORDUSD5.92+0.33+5.905.895.955.575.97
KULR Technology Group Ord .USD2.45-0.05-2.002.442.452.442.50
Kyndryl Holdings Incorpora.USD12.37-0.58-4.4812.3612.3812.3312.74
L3Harris Technologies Ord .USD347.15+1.67+0.48346.93347.24341.06347.62
Laboratory Corp. Of AmeriUSD263.64-0.79-0.30263.28263.78260.87264.61
Ladder Capital Ord Shs Cla.USD9.98+0.03+0.309.959.979.8810.01
Lake Shore Bancorp Ord ShsUSD14.97+0.13+0.8814.8715.1614.9714.97
Lamb Weston Holdings Ord S.USD41.06+0.19+0.4641.0041.0840.0141.13
LANDBRIDGE COMPANYUSD74.14+1.83+2.5373.6874.6172.0874.72
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD54.74+0.74+1.3754.7254.7553.5354.74
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD121.91+0.54+0.45122.00122.41121.08123.28
LEAR ORDUSD119.40+0.52+0.43119.32119.61117.18119.90
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.04+0.01+0.0510.0310.069.8610.06
Leidos Holdings Ord ShsUSD159.04-3.51-2.16158.89159.16157.25163.27
Lemonade IncUSD65.28-1.59-2.3865.2365.4264.3266.44
LENDINGCLUB USD14.46-0.24-1.6014.4514.4614.3714.60
LENNAR CL A ORDUSD92.35-1.11-1.1992.1992.3691.2992.69
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD18.48-0.14-0.7518.4718.4918.3418.61
LG Display ADR Rep 1/2 Ord.USD4.07-0.22-5.134.064.073.934.07
LGL Systems Acquisition Or.USD0.87-0.01-0.810.870.880.800.87
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD25.99-0.48-1.8025.9826.0025.5926.20
Lifezone Metals Ord ShsUSD3.2300-0.0200-0.623.19003.25003.20003.3099
LIGHTINTHEBOX HOLDING CO L.USD2.17-0.02-0.692.062.342.172.39
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD8.75-0.19-2.078.748.758.688.81
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD34.76+0.06+0.1834.7334.7634.0534.81
Linde PlcUSD481.40+3.35+0.70481.28481.67473.44484.45
Lineage Cell Therapeutics .USD1.440-0.030-2.041.4401.4501.4201.470
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD9.605-0.045-0.479.6009.6109.4909.635
LITHIA MOTORS INCUSD254.03+1.45+0.57253.49254.47248.29255.28
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.94--3.943.953.833.95
Lithium Argentina AG Ord S.USD6.6613+0.3913+6.246.66006.67006.23006.7000
Live Nation Entertainment .USD152.32+0.49+0.32152.21152.39150.80152.50
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.01-0.03-0.505.005.014.945.02
loanDepot Ord Shs Class AUSD1.48-0.03-1.671.471.481.461.49
Local Bounti Ord ShsUSD1.12-0.05-3.881.081.13
LOCKHEED MARTIN ORDUSD614.30-1.95-0.32614.06614.35605.00615.30
Loews Corp.USD107.12+0.67+0.63106.98107.18105.86107.59
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.93+0.15+1.3510.8810.9510.4410.97
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD73.11+0.47+0.6572.9173.3171.1073.29
LOWES COMPANIES ORDUSD232.59-1.66-0.71232.45232.72228.46232.80
LTC Properties AktieUSD37.09+0.40+1.0937.0337.1036.2237.09
Lufax Hldg American Deposi.USD1.80-0.08-4.361.791.801.731.88
Lulu s Fashion Lounge Hold.USD15.24-0.46-2.9313.7915.2315.2115.76
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.90+0.13+1.856.896.906.677.00
Luxfer Holdings Ord ShsUSD12.30+0.18+1.4412.2712.3111.9712.30
Lyell Immunopharma Ord ShsUSD19.56+0.01+0.0518.7919.5518.7319.56
LYONDELLBASELL INDUSTRIES .USD74.94+3.47+4.8674.9175.0072.1675.09
M&T Bank Corp.USD202.15+1.49+0.74201.98202.20198.58202.45
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD122.57-1.03-0.83122.39123.12121.37122.88
Macerich REIT Ord ShsUSD18.53+0.05+0.2718.5118.5318.1718.63
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD18.26+0.23+1.2518.2518.2617.8318.26
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD54.42+0.64+1.1954.3454.4052.6554.47
MagnaChip Semiconductor Co.USD2.78+0.03+1.092.782.802.692.80
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD31.47+0.55+1.7831.4731.4931.1731.57
Main Street Capital Corp.USD54.60-0.43-0.7854.5254.6453.9254.82
MANCHESTER UNITED CL A ORDUSD16.68+0.08+0.4516.6416.7016.4716.68
Manitowoc Ord ShsUSD12.06+0.30+2.5512.0212.0711.6112.10
Manpower AktieUSD28.19+0.34+1.2228.2128.2427.0128.25
Manulife Financial Ord ShsUSD34.47+0.11+0.3134.4434.4533.9734.47
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD246.48+13.95+6.00246.20246.40238.41246.94
Marcus Corp.USD16.75+0.25+1.5216.4916.7116.3116.75
Marine Products Ord ShsUSD7.46+0.05+0.677.427.487.307.48
Marinemax Inc.USD26.34+0.03+0.1126.1426.5426.0226.34
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD578.94+1.35+0.23578.45579.59570.25579.00
MASCO ORDUSD60.08-0.04-0.0660.0460.0858.9160.16
MASTEC INC (MTZ)USD313.29+2.66+0.85312.16313.30306.18314.59
Mastech Digital Ord ShsUSD6.65+0.32+5.026.556.836.276.72
MasterBrand Ord ShsUSD8.43+0.22+2.688.428.448.048.44
Mastercard Inc.USD495.71-4.67-0.93495.93496.25493.24499.00
Matador Resources Co.USD61.06+2.21+3.7660.9261.0759.3061.36
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD163.37+3.43+2.14163.07163.86159.71163.80
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD17.35+0.21+1.2317.3317.3616.8917.44
MBIA INCUSD5.80-0.10-1.695.795.815.765.89
MCCORMICK STK NUSD53.26+0.01+0.0153.2353.2852.3553.74
McDonalds Corp.USD310.63+2.16+0.70310.53310.67305.00310.90
McEwen Mining Ord ShsUSD18.67-0.31-1.6118.6418.6818.3818.90
MCKESSON ORDUSD874.29-2.73-0.31873.59874.98864.78878.91
MDU Resources Group Inc.USD20.30+0.21+1.0520.2920.3119.9720.31
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.5550-0.0050-0.114.55004.56004.51004.5900
Medifast Inc.USD10.12+0.02+0.2010.0910.1510.0410.15
Medtronic PlcUSD87.12-0.06-0.0687.1087.1486.1687.14
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD115.92+0.24+0.21115.87115.90114.02116.54
Mercury General Ord ShsUSD86.94-0.61-0.6986.9287.2486.6787.35
MERITAGE HOMES (MTH)USD60.83-0.51-0.8360.6860.9760.1961.12
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD30.96+0.60+1.9629.9931.8030.5031.17
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.81-0.17-2.446.816.886.776.98
METHODE ELECTRONICS ORDUSD5.54+0.04+0.735.535.555.465.64
Metlife Inc.USD69.22+0.04+0.0669.2269.2567.8669.32
Mettler Toledo Ord ShsUSD1 243.86+4.79+0.391 243.671 245.601 217.531 247.25
MFA Mortgage Investments I.USD9.71-0.04-0.419.709.719.639.73
MGM Resorts InternationalUSD37.05+0.10+0.2737.0437.0636.6037.13
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD122.80+0.41+0.34122.64122.90121.50122.96
Miller Industries Ord ShsUSD44.89+0.35+0.7944.5344.9544.3045.04
Millrose Properties Ord Sh.USD28.82+0.19+0.6628.7428.8128.4828.87
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD16.40+0.02+0.1216.4016.4216.2816.45
Mirion Technologies Inc.USD19.08-0.24-1.2419.0519.0818.9019.40
Missfresh American Deposit.USD--
Modine Manufacturing Ord S.USD221.55+10.08+4.77220.71221.52210.90223.60
Moelis & Co.USD54.3900-0.0700-0.1354.360054.500053.460954.7700
Molina Healthcare Ord ShsUSD135.05-0.19-0.14134.97135.14132.88137.35
Molson Coors Brewing Ord S.USD41.83-0.11-0.2641.8041.8341.3141.99
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.31-0.27-1.2022.3222.4722.0822.57
MOODYS ORDUSD430.26-10.81-2.45429.67430.28426.49436.77
Morgan StanleyUSD164.69+0.37+0.23164.64164.77162.23164.89
Morgan Stanley Direct Lend.USD14.6000-0.1200-0.8214.560014.590014.410014.6900
MOSAIC ORDUSD25.00+0.92+3.8224.9925.0124.1825.04
Motorola Solutions Inc. Ne.USD457.49+0.85+0.19457.18457.80451.51459.06
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD23.92+0.03+0.1323.9724.0323.7424.12
MP Materials Ord Shs Class.USD51.34-1.95-3.6551.3151.4050.8153.57
MPLX Common UnitsUSD59.72+1.07+1.8259.4859.7258.6359.97
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD89.00+1.89+2.1788.8789.0087.0489.00
MSCI Ord ShsUSD544.10-7.50-1.36543.70544.78536.00549.48
Mueller Inds Inc.USD110.01-0.02-0.02109.96110.08109.01110.79
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD38.70+1.09+2.9038.6638.7438.0839.02
Myers Industries Ord ShsUSD20.79-0.08-0.3620.8220.9420.6320.92
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.87-0.16-3.184.874.884.785.00
Nabors Industries Ord ShsUSD86.05+1.06+1.2485.8586.1884.0086.98
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD51.91+0.68+1.3350.9951.9951.2251.91
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD0.99+0.01+1.140.991.010.991.01
National Fuel Gas Ord ShsUSD94.73+1.67+1.8094.6594.7792.1594.86
National Grid PlcUSD82.53+0.47+0.5782.5382.5681.6782.81
National Health Investors .USD82.99+0.67+0.8182.6183.0081.5382.99
NATIONAL RETAIL PROPERTIES.USD42.69+0.17+0.4042.6842.7142.3642.80
National Storage Affiliate.USD37.40-0.42-1.1137.3937.4237.1937.78
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD19.08+0.46+2.4719.0619.2118.6519.21
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD67.72+2.29+3.4967.2568.1866.2568.42
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD21.74-0.21-0.9621.5322.0821.6521.81
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.85+0.01+0.630.840.850.800.86
Net Lease Office Propertie.USD14.4900+0.0600+0.4214.430014.490014.300014.4900
NetSTREIT Ord ShsUSD19.14+0.12+0.6319.1319.1618.9919.19
New Found Gold Ord ShsUSD1.79+0.02+0.851.781.791.741.81
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.28+0.30+0.5554.2454.3053.5854.41
New Mountain Finance Ord S.USD7.67-0.13-1.677.677.687.677.80
New Oriental Education & T.USD55.69+0.65+1.1855.6055.7254.2555.80
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD83.22+0.53+0.6383.1483.2983.0084.46
Newegg Commerce Inc.USD39.13+1.14+3.0038.6740.1537.8940.59
NEWMONT MINING CORPUSD97.72-0.43-0.4397.6697.7395.4297.99
NEWSMAX IncorporationUSD6.66-0.16-2.286.636.656.586.87
Nexa Resources Ord ShsUSD9.52-0.08-0.839.549.619.229.57
Nexgen Energy Ord ShsUSD11.36-0.04-0.3511.3611.3711.1411.42
NexPoint Real Estate Finan.USD13.26+0.08+0.6113.1313.4813.0313.29
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD92.18+1.95+2.1692.1692.1990.1392.28
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD12.81+0.26+2.0712.7612.8612.2512.95
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD53.54+0.83+1.5753.5253.5552.2753.58
Nine Energy Service Inc.USD0.59-0.05-7.330.100.33
Nio Inc. Class A (ADR)USD5.83+0.01+0.205.835.845.715.90
NISOURCE ORDUSD45.84+0.37+0.8145.8345.8545.1245.88
Noble Corporation RightUSD50.42+2.55+5.3350.4450.5347.9050.53
NOKIAUSD8.21+0.15+1.868.208.218.048.25
Nomad Foods LtdUSD9.88+0.11+1.079.869.879.719.89
NOMURA HOLDINGS ADR REPTG .USD7.84+0.02+0.267.837.847.727.85
NORDIC AMERICAN TANKERS OR.USD5.66+0.19+3.385.655.665.525.68
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD285.86+0.91+0.32285.58285.77282.05286.00
North American Constructio.USD14.63+0.41+2.8814.5514.6614.2814.67
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD29.59+0.99+3.4629.6129.6328.9129.74
NORTHROP GRUMMAN ORDUSD685.10+5.10+0.75685.00685.84668.20686.32
Northwest Natural Holding .USD52.68+0.53+1.0252.5852.7251.5752.68
NORWEGIAN CRUISE LINE HOLD.USD19.90-0.23-1.1219.8919.9019.4520.07
NOV Ord ShsUSD19.51+0.23+1.1919.5119.5319.1719.58
NovaBay Pharmaceuticals In.USD1.600+0.220+15.941.5701.6001.2801.680
NOVARTIS ADR REPSG 1 ORDUSD147.46-0.63-0.43147.42147.49146.22147.84
NOVO NORDISK ADR REPSG 1 O.USD36.69-0.13-0.3536.6836.6936.5536.88
NRG ENERGY INCUSD152.62+0.85+0.56152.58152.80150.47155.06
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD38.95+0.92+2.4138.9038.9938.2138.95
NU HOLDINGS CL A ORDUSD14.40-0.28-1.9114.4014.4114.3014.51
NU SKIN ENTERPRISES CL A O.USD7.26+0.07+0.977.247.257.077.26
Nucor Ord ShsUSD161.58+0.96+0.60161.58161.85160.01162.51
Nuscale Power Corp.USD11.24-0.47-3.9711.2311.2411.1711.61
Nutrien Ord ShsUSD76.17+3.31+4.5476.1576.1973.4776.24
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD123.2500+2.2500+1.86123.1900123.3100119.0000123.4950
NVR Ord ShsUSD6 518.68-12.01-0.186 495.216 542.156 453.846 542.15
O I Glass Ord ShsUSD10.44+0.03+0.2910.4210.4410.2410.49
Obsidian Energy LtdUSD8.99+0.22+2.458.999.008.779.05
OCCIDENTAL PETROLEUM CORPUSD61.84+1.53+2.5461.8361.8560.5062.11
Occidental Petroleum Corp..USD39.75+1.48+3.8739.8239.9138.3640.05
Oceaneering International .USD36.41+0.12+0.3336.3936.4635.9436.90
OGE Energy Ord ShsUSD47.46+0.81+1.7447.4647.4746.2947.49
OIL STATES INTL ORDUSD12.05-0.62-4.8612.0312.0811.8812.27
Okeanis Eco Tankers Corp. .USD50.07+2.03+4.2249.9650.1748.6350.15
Oklo Ord Shs Class AUSD53.70-2.56-4.5553.6353.7753.3355.79
Old Republic International.USD38.84+0.58+1.5238.8238.8538.2138.91
Olin AktieUSD26.58+1.32+5.2326.5626.6025.2526.60
OMEGA HEALTHCARE REITUSD45.27+0.43+0.9645.2645.2744.6545.42
Omnicom Group Ord ShsUSD75.21-0.43-0.5775.1775.2274.4575.70
On Holding Ord Shs Class AUSD39.75-0.11-0.2839.7439.7739.1639.95
ON24 Ord ShsUSD8.10+0.03+0.318.098.108.098.10
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD85.61+0.54+0.6385.5585.6484.7986.00
One Liberty Properties Inc.USD22.59+0.01+0.0222.3822.6322.4422.72
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD52.83+0.17+0.3152.7752.9552.0052.96
ONEOK ORDUSD91.44+1.52+1.6991.4091.4490.3091.90
OppFi Inc.USD8.08+0.01+0.068.058.077.918.10
OR Royalties Ord ShsUSD34.33-0.03-0.0934.3234.3833.2634.47
Oracle Inc.USD148.65-5.69-3.68148.62148.66147.54153.90
ORAGENICS ORDUSD0.67-0.01-2.030.650.670.660.68
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.90-0.01-0.076.896.906.816.91
Organon & CompanyUSD6.05-0.05-0.746.046.055.946.09
Orion Office REIT IncUSD2.00+0.07+3.371.992.001.942.00
Orion Ord ShsUSD5.33+0.12+2.305.325.355.205.38
Orla MiningUSD14.2900+0.0900+0.6314.270014.300013.500014.3600
ORMAT TECHNOLOGIES INDEXUSD108.84-0.31-0.28108.87109.04107.50109.35
Oscar Health Ord Shs Class.USD12.28+0.07+0.5312.2712.2812.0712.29
OSHKOSH ORDUSD145.34+0.47+0.32145.16145.82142.66145.94
Osisko Develop CorpUSD2.92-0.04-1.192.912.922.842.94
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD78.30-0.74-0.9478.3078.3577.9778.92
Ouster Inc.USD20.61-0.57-2.6920.5820.6420.4021.34
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD107.28+0.79+0.74107.09107.36104.36107.35
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.30-0.04-0.755.195.415.175.37
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD210.48+1.42+0.68210.19210.59207.06210.48
PagerDuty Inc.USD6.92-0.18-2.476.916.926.687.01
PagSeguro Digital Ord Shs .USD10.01+0.02+0.159.9910.019.7410.02
PainReform Ord ShsUSD2.28-0.02-0.872.182.272.232.23
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD158.65-5.41-3.29158.58158.72156.14162.71
PAN AMERICAN SILVERUSD49.28+0.14+0.2849.2749.3047.6749.50
Pandora Media Inc.USD8.38--8.398.40
Par Pacific Holdings Inc.USD61.20+4.00+6.9960.8961.2358.3061.22
Park Aerospace Ord ShsUSD27.46+0.18+0.6427.3227.4926.7127.46
PARK HOTELS RESORTS ORDUSD10.52+0.08+0.7710.5110.5210.3210.53
PARKER HANNIFIN ORDUSD911.43+5.37+0.59911.00912.23883.84912.27
Parsons Corp.USD50.5800-0.8500-1.6550.550050.620049.890050.7500
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD120.61-5.98-4.72120.41120.80118.94125.40
Paymentus Holdings Ord Shs.USD25.41+0.39+1.5625.3425.4824.4425.54
Paysafe LtdUSD6.97-0.16-2.246.966.986.837.00
PBF ENERGY CL A ORDUSD49.29+2.70+5.8049.1949.3047.7949.59
Peabody Energy Ord ShsUSD38.93+3.54+10.0238.9239.0036.2039.10
Pedevco Corp.USD15.73+0.21+1.3515.7616.1015.7316.15
PEMBINA PIPELINE ORDUSD45.65+0.51+1.1345.6345.6645.0345.82
PennantPark Floating Rate .USD8.06-0.14-1.658.058.068.018.19
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD11.30-0.05-0.4411.2911.3011.2111.35
Pentair Ord ShsUSD88.25-0.20-0.2288.1788.3487.0888.31
Perfect Ord Shs Class AUSD1.710+0.010+0.591.6901.7601.6901.713
Performance Food Group Ord.USD84.61+1.43+1.7284.2184.5182.1684.61
Permian Basin Royalty Unit.USD22.21+1.20+5.7122.0222.4321.1522.26
Permian Resources Corporat.USD20.6100+0.6900+3.4620.610020.620020.135020.6600
Perrigo Ord ShsUSD9.56-0.01-0.109.559.569.319.60
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD4.230-0.010-0.244.2304.2404.0904.319
Petrobras - Petroleo Brasi.USD19.92+0.65+3.3519.9119.9219.3620.00
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD18.14+0.61+3.5018.1418.1617.6718.23
Pfizer Inc.USD26.87+0.10+0.3526.8626.8726.4426.95
PG&E Ord ShsUSD17.55+0.16+0.8917.5417.5517.2017.60
Philip Morris Internationa.USD165.08+1.84+1.13164.93165.14161.82165.25
PHILLIPS 66 ORDUSD182.65+5.89+3.33182.51182.70178.26183.23
Phinia Ord ShsUSD66.67+0.89+1.3566.5866.7365.5666.87
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD98.83+1.26+1.2998.7798.8696.7598.89
Pinterest Inc.USD18.61-0.31-1.6418.6018.6118.3018.85
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD10.68+0.11+1.0410.6810.6910.4710.75
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD132.27-1.44-1.08131.96132.77131.27132.98
Planet Fitness Ord Shs Cla.USD75.17+0.22+0.2975.1075.2173.2575.17
Planet Labs PBCUSD32.68-1.14-3.3732.6332.7132.1036.05
PNC FINANCIALSUSD206.05+2.12+1.04205.89206.05201.38206.22
Polaris Inc.USD56.19+0.36+0.6455.9956.1554.8556.19
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.31--1.270.300.320.300.32
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.69+0.80+1.5651.6451.7350.4651.72
POSCO ADR REPSG 1/4 ORDUSD57.54-0.29-0.5056.9257.6956.5557.64
Postal Realty Trust Ord Sh.USD18.41-0.11-0.5918.3718.4518.0518.61
PPG Industries Ord ShsUSD102.50+0.42+0.41102.33102.5499.77102.50
PPL Ord ShsUSD37.24+0.34+0.9237.2437.2536.6937.29
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--0.510.020.02
Primoris Services Ord ShsUSD141.44-1.15-0.80141.47142.21140.10144.12
Procore Technologies Inc.USD57.08-1.71-2.9157.0057.0555.4158.12
PROCTER & GAMBLE ORDUSD145.00+1.01+0.70144.98145.00142.23145.23
PROFOUND MEDICAL ORDUSD5.17-0.23-4.265.175.265.175.38
Progressive Ord ShsUSD205.88+0.78+0.38205.71205.84204.52206.54
ProLogis REIT Ord ShsUSD130.18-0.13-0.10130.14130.22128.40130.43
ProPetro Holding Corp.USD14.95+0.44+3.0014.9114.9714.4015.02
PROSHARES ULTPRO SH 20 YR .USD68.28-1.15-1.6669.0269.2170.0270.02
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD22.37+0.31+1.3822.3622.3722.2222.54
ProShares UltraShort Russe.USD31.52+0.12+0.3831.5531.5731.4932.11
PROTO LABS ORD (PRLB) USD57.97-0.07-0.1157.7458.1557.1358.04
Provident Financial Servic.USD20.68+0.03+0.1520.6720.6820.3720.74
Prudential Financial 4 125.USD17.00-0.06-0.3516.6517.3216.9617.00
PRUDENTIAL FINANCIAL INCUSD94.44+0.15+0.1694.2094.3393.1394.54
Public Service Enterprise .USD80.30+0.48+0.6080.3080.3179.1580.64
Public Storage REIT Ord Sh.USD268.38-2.94-1.08268.26268.50265.93270.76
PULTEGROUP ORDUSD118.27-0.38-0.32118.19118.35116.64118.78
Pure Storage Ord Shs Class.USD64.16-0.31-0.4764.0964.2363.3364.62
Puxin American Depositary .USD--
PVH ORDUSD66.02-0.29-0.4465.9566.1065.5466.31
Q2 Holdings Ord ShsUSD47.49-1.12-2.3047.4147.5346.6148.47
QIAGENUSD39.67+0.18+0.4639.6539.6739.2439.75
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD568.33+0.88+0.16567.63568.32559.02570.67
QuantumScape Ord Shs Class.USD6.83-0.23-3.196.826.836.797.05
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD195.10-0.50-0.26195.14195.49193.81195.96
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD32.67-0.16-0.4932.6532.6932.5232.82
RALPH LAUREN CL A ORDUSD343.44+4.33+1.28343.40344.18337.74344.07
RANGE RESOURCES ORDUSD45.74+1.04+2.3345.7345.7744.9346.06
Raymond James Ord ShsUSD144.99-0.45-0.31144.84145.12143.86145.35
Rayonier IncUSD20.2300+0.1500+0.7520.230020.240019.950020.2550
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD193.47-1.35-0.69193.46193.59191.18193.99
Ready Capital Ord ShsUSD1.58+0.03+1.941.581.591.551.59
Realty Income REIT Ord ShsUSD60.94+0.09+0.1560.9160.9460.4861.00
Reddit Ord Shs Class AUSD137.54-3.42-2.43137.30137.53134.59141.24
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD9.32-0.07-0.699.319.329.189.79
Redwood Trust Inc.USD5.27-0.04-0.735.275.285.195.28
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD25.57+0.11+0.4125.5625.5725.0525.60
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD201.29+0.26+0.13200.81201.14199.46201.29
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD218.04+1.31+0.60217.96218.29215.12218.72
Resideo Technologies Ord S.USD34.54-0.17-0.4834.4834.5934.0635.08
Resmed Ord ShsUSD228.48+0.51+0.22227.81228.20224.92228.48
Restaurants Brands Interna.USD75.41+0.40+0.5375.3975.4374.7775.67
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD21.56-0.63-2.8221.5121.6121.2821.82
Rexford Industrial Realty .USD34.51-0.10-0.2734.5034.5234.2034.60
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD129.60-0.57-0.44129.45129.88127.00130.00
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.51+0.07+4.861.501.511.451.53
RingCentral Ord Shs Class .USD37.68-0.96-2.4837.6537.7136.7638.07
Rio Tinto PlcUSD85.84+0.07+0.0885.8185.8584.5485.96
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.08+0.02+0.239.089.098.919.11
RLX Technology American De.USD2.11-0.01-0.472.102.112.072.12
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD24.76-0.06-0.2424.7224.8024.2124.93
Roblox Ord Shs Class AUSD55.69-1.15-2.0255.6655.7154.3357.01
Rocket Companies Ord Shs C.USD14.00-0.27-1.8613.9914.0013.6714.00
Rockwell Automation AktieUSD358.47+0.64+0.18358.05358.58352.00360.36
Rogers Communications Non-.USD39.13+0.09+0.2339.0939.1138.7239.25
Rogers Ord ShsUSD103.70+1.30+1.27102.62104.19101.96103.85
ROLLINS ORDUSD53.30+0.09+0.1653.2853.3152.7553.38
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD347.29-6.19-1.75347.28347.89343.36351.33
Royal Bank of Canada Ord S.USD161.93+0.11+0.07161.75161.82159.95161.94
ROYAL CARIBBEAN CRUISES OR.USD273.41-5.55-1.99273.19273.65269.60275.78
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD21.65-0.10-0.4621.6021.6621.0921.69
RXO Ord ShsUSD13.81+0.50+3.7613.8013.8313.0613.83
Ryder System Ord ShsUSD202.62+4.10+2.07202.24202.74195.14202.73
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD418.15-10.72-2.50417.96418.43414.80425.50
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD74.50+1.08+1.4773.4475.5773.5074.50
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.34+0.07+1.126.346.356.226.42
Safehold Ord ShsUSD14.10-0.09-0.6314.0414.1013.8714.13
SALESFORCE.COMUSD186.92-8.26-4.23186.88187.02184.35192.14
Sally Beauty Aktie USD13.73-0.04-0.2913.7213.7513.5213.75
Samsara Ord Shs Class AUSD32.15-1.05-3.1632.1332.1631.5732.97
SandRidge Energy IncUSD16.74+0.47+2.8916.7516.7716.3516.80
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.93+0.16+0.3644.9144.9344.5145.10
SAP ADR Representing 1 Ord.USD170.67-7.49-4.20170.59170.70169.26172.65
Saratoga Investment Ord Sh.USD21.88-0.31-1.4021.6322.2521.8522.25
SASOL ADR REP 1 ORDUSD12.80+0.57+4.6612.8012.8212.3712.80
Savers Value Village Ord S.USD7.7300-0.0600-0.777.75007.77007.63507.7800
SCHLUMBERGER ORDUSD50.65+1.40+2.8350.6450.6648.8450.81
Schneider National Inc.USD24.97+0.53+2.1524.9225.0124.1525.01
Schweitzer Mauduit Interna.USD8.59-0.06-0.728.588.608.448.61
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD95.76-1.11-1.1595.5495.7694.3696.48
Scorpio Tankers Inc.USD73.15+2.47+3.4973.1473.2771.2673.29
Scotts Miracle Gro Ord ShsUSD65.85+0.19+0.2965.8666.0264.7266.34
Sea LtdUSD78.52-1.27-1.5978.5278.6777.3479.09
Seabridge Gold IncUSD25.89+0.07+0.2525.8225.8924.9625.89
Seadrill 2021 Ltd Register.USD45.17+0.88+1.9944.9145.1844.1745.42
Sealed Air Ord ShsUSD42.00+0.05+0.1141.9942.0041.9942.02
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD59.07+2.13+3.7459.0559.0957.6559.23
See SES:xnys (SES AI Corpo.USD1.05-0.01-0.951.041.051.021.07
Select Energy Services Ord.USD15.14+0.71+4.9215.1415.1514.4415.15
SelectQuote Ord ShsUSD0.65-0.02-2.380.650.650.640.68
Sempra Energy Ord ShsUSD94.75+1.29+1.3794.7194.7792.7294.87
SEMrush Holdings Ord Shs C.USD11.94+0.01+0.0411.9311.9411.9311.94
Senseonics Holdings Ord Sh.USD6.71+0.09+1.366.686.716.526.76
SENTINELONE CL A ORDUSD13.56-0.83-5.7413.5513.5613.4414.20
SEQUANS COMMUNICATIONS S A.USD2.99-0.02-0.662.913.162.963.02
Seritage Growth PropertiesUSD2.76-0.01-0.362.752.772.752.77
SERVICE COPR. INTL (SCI)USD76.60+0.09+0.1276.5376.6675.5076.71
SERVICENOW ORDUSD106.65-4.30-3.88106.63106.67104.60109.24
SFL ORDUSD10.81+0.16+1.5010.8010.8110.7210.98
SHAKE SHACK CL A ORDUSD90.03-0.84-0.9289.9190.1588.8990.37
SharkNinja Ord ShsUSD105.7+0.6+0.55105.5105.8101.6105.8
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD91.94+1.23+1.3691.9491.9591.0392.22
Sherwin-Williams AktieUSD313.67-0.28-0.09313.29313.68308.94313.96
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD48.77+4.74+10.7748.7548.9643.4749.75
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD60.99-1.17-1.8760.8861.0960.0061.09
Shopify Subordinate Voting.USD115.58-5.52-4.56115.55115.66114.80119.05
Sibanye Stillwater LimitedUSD11.33-0.02-0.1311.3211.3310.8511.36
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD88.32-1.43-1.5988.0888.3588.0689.28
Silgan Holdings Inc.USD38.63+0.11+0.2938.6238.6637.8838.64
SILVERCORP METAL ORDUSD9.56+0.20+2.089.559.569.239.60
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD14.13-0.28-1.9413.8014.1514.0114.53
SIMON PROPERTY GROUPUSD180.53-0.96-0.53180.56180.77179.62182.06
SiriusPoint Ord ShsUSD20.93-0.02-0.1020.9120.9420.0420.96
SiteOne Landscape Supply I.USD134.93+0.79+0.59134.93135.10131.17135.26
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD16.91+0.14+0.8316.9016.9216.4516.95
Sixth St SpecialtyUSD17.79-0.42-2.3117.7917.8117.7718.13
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD2.65-0.09-3.332.622.672.592.84
Skyline Champion Ord ShsUSD74.53-0.74-0.9874.5474.7673.7074.86
SL GREEN RLTY REIT ORDUSD38.63-0.15-0.3738.5538.6637.9338.83
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD30.96+1.91+6.5630.9430.9629.9531.02
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD39.38+0.68+1.7639.3639.3838.1639.43
SNAP ON ORD SHS USD362.61+0.06+0.02362.36362.89359.47363.63
SnapchatUSD4.39-0.12-2.684.384.394.354.49
Snowflake Ord Shs Class AUSD166.75-7.46-4.28166.71166.92164.66173.29
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.32-0.01-0.1010.3010.3610.3810.38
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD76.43+1.04+1.3876.3376.4373.9277.02
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD63.24-2.45-3.7363.1463.2863.1064.87
Sonoco Products Ord ShsUSD52.30+0.52+1.0052.2652.3151.2552.30
Sonoma Pharmaceuticals Inc.USD2.38-0.17-6.672.372.412.362.49
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.62-0.06-0.2920.6120.6220.3820.64
SOS Ltd - ADRUSD1.15-0.07-5.371.101.181.101.20
SOUTHERN COPPER ORDUSD157.34-2.25-1.41157.13157.44153.19157.52
SOUTHERN ORDUSD94.98+1.23+1.3194.9794.9993.4095.06
SOUTHWEST AIRLINESUSD39.92-0.44-1.0839.9039.9339.2039.97
Southwest Gas Holdings Ord.USD86.38+0.55+0.6486.2286.5384.8386.60
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD13.53+0.71+5.5413.4713.5612.6413.90
Spire Ord ShsUSD90.75+0.33+0.3790.6790.9990.0991.34
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.41-0.01-2.300.390.430.400.42
Spotify Technology Ord ShsUSD489.32-3.07-0.62489.37489.83472.75490.24
Sprinklr Ord Shs Class AUSD5.91-0.13-2.075.905.915.815.96
Sprott Physical Platinum &.USD14.77+0.10+0.6814.7214.7514.5014.77
Sprott Physical Silver Tru.USD22.42+0.15+0.6522.4122.4321.8322.48
Spruce Power Holding Ord S.USD4.24+0.06+1.444.184.394.094.31
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD63.44-0.65-1.0163.3063.6562.5663.74
STAG Industrial REIT Ord S.USD36.70-0.28-0.7636.6736.7236.5836.95
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.67+0.07+1.813.673.683.553.68
Standard Motor Products Or.USD35.87+0.16+0.4535.6936.0235.4736.10
STANLEY BLACK AND DECKER O.USD70.92+1.01+1.4470.8371.0068.8470.92
Star Group LPUSD12.45-0.06-0.4812.4012.7012.4512.55
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD17.43+0.04+0.2017.4217.4317.3017.44
STATE STREET STOCKUSD124.86+1.63+1.32124.86124.93121.97125.03
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD6.71+0.12+1.756.706.716.536.73
Stellus Capital Investment.USD9.21-0.25-2.649.079.329.179.36
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD10.10-0.06-0.549.8110.2710.0010.51
Stepan Ord ShsUSD47.59+0.52+1.0947.5547.7546.3847.86
STERIS Ord ShsUSD221.39+0.39+0.17221.10221.50217.85221.98
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD31.44-0.13-0.4131.4431.4530.7231.61
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD87.10-0.24-0.2787.0987.2685.6987.25
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD328.30-4.29-1.29328.12328.60327.27331.62
STURM RUGER ORDUSD40.17+0.48+1.2040.1440.2839.3340.35
Summit Hotel Properties In.USD4.35-0.02-0.344.344.354.274.35
Sun Life Financial Ord ShsUSD62.99-0.17-0.2662.9362.9762.2663.04
SUNCOR ENERGY ORDUSD65.11+1.92+3.0465.1165.1563.3465.22
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD66.12+1.17+1.8065.9266.2565.0166.29
Super Group Ord ShsUSD10.57-0.11-1.0310.5710.5910.4110.67
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD5.18-0.06-1.055.175.185.055.22
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.00+0.36+0.9338.7839.0138.1439.00
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD82.69+1.09+1.3482.6482.7280.8582.76
T1 Energy Ord ShsUSD6.6150-0.2250-3.296.61006.63006.50006.9800
TAIWAN SEMICONDUCTOR MNFTG.USD338.86+0.41+0.12338.80338.89334.04342.20
Takeda Pharmaceutical Co L.USD17.97+0.11+0.6217.9517.9617.7917.98
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.14-0.02-0.1311.1211.1410.9511.20
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD15.50+0.36+2.3815.5015.5115.3415.59
TANGER FACTORY REITUSD34.24+0.04+0.1134.1834.2433.9534.40
Tapestry Inc.USD141.31-3.11-2.15141.31141.44139.92143.26
Targa Resources Ord ShsUSD244.17+4.25+1.77244.10244.38240.41245.04
TARGET ORDUSD115.42+0.49+0.43115.42115.47113.01115.69
Taseko Mines Ord ShsUSD5.87-0.07-1.175.875.885.735.89
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD64.63+0.70+1.0964.6164.6563.5464.98
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD202.94+2.15+1.07202.75203.13198.22203.22
Team Inc.USD15.93-0.19-1.1815.6616.4915.5516.48
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD69.09+1.09+1.6069.0769.1367.1769.25
TECK RESOURCES CL B ORDUSD47.55-0.67-1.3947.5347.5546.5347.59
Tecnoglass Ord ShsUSD40.61+0.19+0.4740.5140.8439.5340.78
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD72.10+2.70+3.8972.0172.4269.9972.33
Tekla Healthcare Investors.USD17.75--17.6218.1217.6017.87
Teladoc Health Inc.USD5.39-0.10-1.735.385.395.335.44
TELECOM ARGENTINA SAUSD11.63+0.03+0.2211.5211.6911.2911.73
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD625.33+1.53+0.25623.46625.33617.74625.33
TELEFLEX ORDUSD105.35-0.50-0.47105.19105.99103.11106.29
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD18.81+0.17+0.9118.8118.8218.4518.87
Telephone and Data Systems.USD43.25+0.22+0.5143.1543.2642.2443.25
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD13.23+0.04+0.2713.2213.2313.0613.25
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.72-0.26-2.569.719.729.689.86
Tenet Healthcare Corp.USD199.9950-3.4150-1.68199.5000200.2200194.4300203.4400
Tenneco Ord Shs Class AUSD39.05+1.01+2.6638.7839.0638.0139.08
Teradata Corporation Aktie.USD26.31-0.63-2.3426.2926.3525.8126.80
Terex Ord ShsUSD59.64+0.12+0.1959.5759.7058.2859.84
TERNIUM ADR REPRESENTING T.USD38.96+0.64+1.6738.5839.3538.1039.00
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD8.40+0.23+2.828.398.418.158.43
Teucrium Soybean FundUSD24.22+0.03+0.1224.1724.2624.0924.23
TEVAUSD28.39-0.39-1.3428.3728.3928.3028.62
Texas Pacific Land USD538.09+10.22+1.94537.68539.11527.54540.16
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD90.10+1.07+1.2090.0390.1288.2090.10
TFI International IncUSD104.5700+0.0500+0.05104.3400104.6500102.1700105.1550
The Bank of New York Mello.USD116.98+0.62+0.53116.90116.97115.50117.06
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD50.00-0.02-0.0449.8450.0349.2750.01
The Magnum Ice Cream Compa.USD14.98+0.24+1.5914.9614.9714.5515.00
The Travelers Companies In.USD295.42-0.10-0.03295.31295.46294.00297.34
The Walt Disney Co.USD97.30-0.65-0.6697.2997.3196.9898.04
Thermo Fisher Scientific O.USD483.56+5.44+1.14482.97483.52470.00483.59
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD81.45+1.00+1.2481.3481.6378.3481.72
TIC Solutions Ord ShsUSD7.61-0.15-1.877.607.617.537.62
Tidewater Ord ShsUSD76.21+0.77+1.0175.9476.2475.0376.67
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.18+0.17+4.244.144.213.914.48
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD99.29+0.30+0.3099.3099.5097.7399.54
TITAN INTERNATIONAL ORDUSD7.17-0.03-0.427.177.197.037.22
TIVIC HEALTH SYSTEMS ORDUSD0.96-0.03-3.040.941.080.940.99
TJX ORDUSD157.58+1.08+0.69157.56157.68155.47158.13
TKO Group Holdings Ord Shs.USD193.01-1.27-0.65192.89193.05192.42193.90
Toast IncUSD27.27-0.29-1.0527.2627.2726.3927.55
TOL BROTHERSUSD137.40-0.58-0.42137.20137.49135.75137.82
Toro Ord ShsUSD94.57+1.05+1.1294.5494.9192.5694.79
TORONTO DOMINION ORDUSD94.10+0.47+0.5094.1294.1792.4194.24
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD20.66+0.30+1.4920.0420.89
TotalEnergies ADRUSD89.19+0.05+0.0589.1689.2288.5889.42
TOYOTA MOTOR ADRUSD209.49-1.15-0.55209.26209.67206.84210.03
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD23.31-0.38-1.6023.3323.3423.0324.28
Trane Technologies Ord ShsUSD429.08+4.14+0.97428.81429.09419.07429.76
TransDigm Group Ord ShsUSD1 145.68-7.29-0.631 145.161 146.311 137.061 151.57
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.63+0.17+2.556.626.636.466.66
Travel Leisure Ord ShsUSD70.30-0.65-0.9270.2370.5269.5970.67
Trex Ord ShsUSD37.27+0.35+0.9537.2437.2936.3937.29
TRI Pointe Group Inc.USD46.69-0.01-0.0146.6846.6946.6446.70
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.3450-0.0750-2.193.34003.35003.31003.4100
TRINET GROUP ORDUSD38.41-0.50-1.2738.3238.4937.5438.90
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD31.71+0.06+0.1931.6631.7330.6131.71
TriplePoint Venture Growth.USD4.77-0.06-1.274.764.774.704.88
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD8.11+0.76+10.348.108.137.248.22
Truist Financial Ord ShsUSD45.14+0.28+0.6245.1345.1544.3545.19
TRX Gold Ord ShsUSD1.32-0.01-1.121.311.321.271.33
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD73.15+0.71+0.9873.0773.3871.3073.70
Twenty One Capital Ord Shs.USD7.040+0.080+1.157.0107.0606.8857.090
TWILIO INCUSD125.64-1.45-1.14125.47125.81123.02127.13
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD341.19-7.91-2.26340.69341.79333.92346.50
Tyson Foods Ord Shs Class .USD60.81+1.11+1.8660.7960.8259.4060.87
Uber Technologies Ord Shs .USD73.17-1.95-2.6073.1773.1972.8875.01
Ubiquiti Ord ShsUSD830.83+21.47+2.65830.95834.66801.00836.00
UBSGROUPUSD36.86-0.68-1.8136.8636.8736.6636.95
UDR AktieUSD34.31+0.05+0.1534.3134.3333.9034.37
UGI ORDUSD36.35+0.37+1.0336.3436.3735.6736.41
UiPath Inc.USD11.12-1.02-8.3711.1111.1210.9911.99
UL Solutions Ord Shs Class.USD86.99+0.96+1.1286.8787.2784.9887.29
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.16+0.01+0.166.156.166.046.16
Unifirst Ord ShsUSD264.81-1.42-0.53264.13265.22262.44265.07
Unilever ADR Reptg 1 Ord S.USD61.03-0.04-0.0761.0361.0560.4761.17
UNION PACIFIC (UNP)USD239.62+1.25+0.52239.61239.76235.49240.03
Unisys Ord ShsUSD2.14-0.09-3.832.132.142.122.19
UNITED MICROELECTRONUSD9.01-0.09-0.949.009.018.909.03
United Natural Foods Inc.USD40.96+1.12+2.8040.9141.0140.1941.12
United Parcel ServiceUSD97.85+0.18+0.1897.8397.8896.2798.12
United Rentals Ord ShsUSD739.43+7.38+1.01738.40740.55720.00741.24
United States AntimonyUSD8.5750-0.3650-4.088.57008.58008.39509.1100
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD271.13+1.59+0.59271.06271.19267.59271.18
Unity Software Ord ShsUSD18.45-0.20-1.0718.4418.4518.0118.63
Universal Corp.USD51.73+0.45+0.8851.6951.7951.1151.74
Universal Health Realty In.USD40.71+0.05+0.1240.1740.6639.7540.75
Universal Health Services .USD186.02-2.08-1.10185.79186.20181.81187.85
Universal Security Instrum.USD5.93+0.20+3.495.906.115.936.20
Unum Ord ShsUSD73.45+0.20+0.2773.3773.4672.8273.66
Unusual Machines IncUSD15.8300-0.1600-1.0015.790015.890015.450016.4900
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.48-0.03-1.671.471.481.441.51
URANIUM ENERGY ORDUSD12.64+0.13+1.0412.6412.6512.3012.81
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD51.67+0.15+0.2951.6751.6850.7551.73
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD28.60+0.64+2.2928.1828.6227.9128.65
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD3.64-0.11-2.813.633.643.583.66
V2X Inc.USD68.3000-0.5300-0.7767.720068.590067.250068.7450
VAALCO ENERGY ORDUSD6.15+0.09+1.496.156.166.096.20
Valaris Ord ShsUSD97.88+2.47+2.5997.6798.0695.0098.46
VALE ADR REPTG ONE ORDUSD14.75-0.04-0.2714.7514.7614.5114.80
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD242.72+5.33+2.25242.55242.89236.30243.00
Valhi Ord ShsUSD13.94-0.12-0.8513.8014.2113.9213.94
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD179.95-5.28-2.85179.79180.26176.46183.83
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD82.65+0.80+0.9882.5782.6381.2682.89
Venture Global IncUSD17.37+1.57+9.9117.3617.3716.5317.58
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD87.58-0.92-1.0487.5687.7286.8788.18
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD51.38+0.80+1.5751.3751.3850.4851.67
Vermilion Energy Ord ShsUSD13.61+0.57+4.3713.6013.6213.0313.66
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD3.29-0.23-6.533.263.343.273.57
Vertiv Holdings CoUSD260.40+4.40+1.72260.30260.56251.15260.93
VF Ord ShsUSD17.07+0.13+0.7717.0817.0916.4917.09
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD27.32+0.27+1.0027.3127.3226.8227.35
Victoria s Secret Ord ShsUSD43.18-2.22-4.8943.0843.2642.7244.75
Vipshop Holdings LtdUSD15.48-0.14-0.9015.4715.5015.2115.54
Virgin Galactic Holdings I.USD2.45+0.03+1.032.442.452.412.49
Virtus AllianzGI Artificia.USD21.48+0.01+0.0521.4521.5221.4121.57
Virtus AllianzGI Diversifi.USD25.43+0.43+1.7225.1025.5425.0025.52
Virtus AllianzGI Equity & .USD23.32-0.12-0.5123.2723.4423.2323.52
Visa Inc.USD303.00-1.44-0.47302.84303.16300.68303.49
Vishay Intertechnology Ord.USD18.05+0.59+3.3518.0318.0617.2618.05
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD152.71+1.42+0.94152.50152.71149.56153.63
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD19.2200+0.3600+1.9119.170019.290018.950019.3200
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.0893-0.0107-0.353.08003.09002.99003.1000
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.20-0.01-2.730.200.200.190.20
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD26.18+0.16+0.6026.1526.1925.6226.27
Voyager Technologies Ord S.USD25.7900-2.1600-7.7325.730025.830025.250027.9750
Vulcan Materials AktieUSD265.73+1.98+0.75265.59265.86258.66265.80
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD67.95+0.34+0.5067.8467.9067.3068.03
W&T Offshore Inc.USD3.07+0.21+7.393.073.082.913.10
Wal-Mart Stores Inc.USD123.33+2.61+2.16123.31123.34120.50123.41
Walker & Dunlop Ord ShsUSD44.31-0.19-0.4344.1444.2543.6944.65
Wallbox Ord Shs Class AUSD2.59+0.02+0.782.532.782.642.64
Washington Prime Group Ord.USD--
Waste Connection USD161.02-1.28-0.79160.84160.98160.29161.66
Waste Management Ord ShsUSD228.97+1.44+0.63228.76229.02226.00229.32
Water Corp Ord ShsUSD300.64-1.17-0.39300.56301.14295.90301.42
Wayfair Ord Shs Class AUSD76.30-0.27-0.3576.1676.4374.0676.38
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD113.56+1.51+1.34113.52113.59111.35113.72
Wells Fargo & Co.USD79.14+0.86+1.0979.1279.1577.5879.22
WELLTOWER ORDUSD195.09+0.09+0.05195.20195.38192.66196.12
WESCO International Inc.USD267.79+2.87+1.08266.80267.19262.84269.60
West Fraser Timber Ord ShsUSD63.33+0.96+1.5463.2463.4261.5863.33
West Pharmaceutical Servic.USD242.42+1.02+0.42242.44243.07238.82243.94
Western Alliance Ord ShsUSD69.19+0.05+0.0769.0669.1768.2369.33
Western Copper and Gold Co.USD2.40-0.05-1.842.392.402.362.44
WESTERN UNION ORDUSD9.17-0.03-0.279.169.179.079.20
WESTINGHOUSE AI (WAB)USD243.52+1.84+0.76243.35243.77239.97243.69
Westlake Chemical Partners.USD22.06+0.01+0.0522.0522.7122.0622.41
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD15.63-0.48-2.9815.9016.2915.6315.91
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD156.57+0.66+0.42156.14156.82153.97156.57
WeyerhaeuSer REITUSD23.60+0.44+1.8823.5923.6023.0023.62
Wheaton Precious Metals Ak.USD119.41-0.47-0.39119.26119.51116.37119.83
Wheels Up Experience Ord S.USD0.51-0.01-2.870.500.510.500.51
WHIRLPOOL ORDUSD55.34+0.91+1.6755.3455.4353.2655.39
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD74.73+1.13+1.5474.7274.7573.3875.01
Williams Sonoma Ord ShsUSD181.97-1.75-0.95182.00182.31179.34182.66
Winnebago Industries Ord S.USD34.78+0.44+1.2834.7134.8533.5034.86
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD16.35-0.25-1.5116.2716.5616.0516.94
Wolverine World Wide Ord S.USD16.73+0.08+0.4816.7216.7516.2916.76
Woodside PetroleumUSD24.50+0.76+3.2024.5024.5124.1724.64
Woori Financial Group Inc.USD65.65-0.83-1.2565.4665.8664.8065.80
Workiva Inc.USD59.80-1.59-2.5959.6059.8359.0961.39
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD49.44+0.28+0.5749.4749.6548.8549.49
Worthington Steel Ord ShsUSD33.39+0.76+2.3333.0133.3332.3433.39
WPP ADR Representing 5 Ord.USD15.04-0.29-1.8915.0315.0514.9415.13
WR Berkley Ord ShsUSD65.49-0.06-0.0965.4465.4965.2565.92
WW Grainger Ord ShsUSD1 063.62+9.15+0.871 060.891 063.541 033.191 063.62
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD15.64-0.07-0.4115.5815.9115.5415.69
XCEL ENERGY ORDUSD78.29+1.34+1.7478.2878.3176.4878.35
Xerox Holdings Ord ShsUSD1.34-0.02-1.111.331.341.321.36
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD18.88+0.01+0.0718.8818.8918.4819.00
XPO Logistics Ord ShsUSD186.10+0.50+0.27185.87186.48181.72187.15
Xylem IncUSD120.31+0.37+0.31120.18120.31118.36120.35
Yalla Group Ltd. - ADRUSD6.32-0.07-1.106.316.356.296.39
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD37.10-0.45-1.1937.0637.1636.3137.16
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
YPF Sociedad Anonima ADR E.USD42.94+1.73+4.1942.9042.9741.4943.47
Yum China Holdings Inc.USD52.22+0.23+0.4452.1152.2351.7452.34
Yum! Brands Inc.USD159.34+0.80+0.50159.31159.52157.11159.49
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD14.24+0.29+2.0813.8714.6013.6614.71
Zeta Global Holdings CorpUSD16.4898-1.1702-6.6316.480016.490016.400117.4423
ZIM Integrated Shipping Se.USD26.35+0.43+1.6626.3426.3825.9326.51
ZIMMER HOLDINGS INCUSD87.04-0.76-0.8786.9387.0486.1187.36
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD2.07-0.05-2.362.062.072.012.10
Zoetis Ord Shs Class AUSD115.71+0.48+0.42115.59115.75113.31115.90
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD25.14+0.21+0.8225.1225.1524.8525.15
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

AMD: Baj, hogy csak második?

ELEMZÉS
Rábai Ákos  2026. március 24.
AMD: Baj, hogy csak második?
FRA-k

FRA-k

SZTORI

Nagyjából egy hónappal ezelőtt, amikor közel másfél...

2026. március 23.
Európa az IGAZI VESZTES? - Az IRÁNI KONFLIKTUS hatása az EU-s piacokra

Európa az IGAZI VESZTES? - Az IRÁNI KONFLIKTUS hatása az EU-s piacokra

VIDEÓ

Hogy áll most a háború és milyen gazdasági következményei lehetnek? Miért kulcsfontosságú a...

2026. március 19.

Az NVIDIA 1000 milliárd dolláros rendelésre számít – az olajárrobbanás kamatcsökkentési stopot hozott

PODCAST

A Mesterséges Intelligencia őrület mellett a robotaxik pörgethetik az Nvidia piacát. A chipgyártás továbbra is Tajvan monopóliuma, de az Nvidia a...

2026. március 18.
Új játékos az asztalnál

Új játékos az asztalnál

AGRÁR SAROK

Keményen megdolgozik a szeretetünkért régi szerelmünk, a napraforgó. Nem kétséges, hogy idén újabb vetésterületi rekordot döntünk, amivel tartósan...

2026. március 23.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF389.95+0.99HUF
USDHUF336.38+0.78HUF
OTP35 820-1.19HUF
MOL3 992+1.99HUF
RICHTER11 760-0.09HUF
MTELEKOM2050+1.23HUF
ERSTE BANK AG90.65-0.93EUR
BUX122 660.59+0.01
DAX22 492.86-0.71EUR

TermékUtolsó árVált.%Deviza 
BUX122 660.59+0.01
DAX22 492.86-0.71EUR
ATX5 248.00-0.24

TermékUtolsó árVált.%Deviza 
OTP35 820-1.19HUF
MOL3 992+1.99HUF
RICHTER11 760-0.09HUF
MTELEKOM2050+1.23HUF
AKKO INVEST ORD242+2.54HUF
VIENNA INSURANCE GRP.23 350.0000-5.08HUF

TermékUtolsó árVált.%Deviza 
EURHUF389.95+0.99HUF
CHFHUF425.92-0.06HUF
USDHUF336.38+0.78HUF
EURUSD1.1590-0.20USD
EURCHF0.9160+0.31CHF
EURGBP0.8650+0.05GBP

TermékUtolsó árVált.%Deviza 
EBMTELTL35207+22.49HUF
EBMOLTL82767+16.04HUF
EBSILVTL0474 610+15.92HUF
EBOTPTL1143 236-16.94HUF
EBOPUSTL3244-15.38HUF
EBMOLTS42425-15.34HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.607.60-0.42EUR
ISHARES CORE MSCI WORLD UC.108.76-0.36EUR
Vanguard FTSE All-World UC.142.84-0.35EUR
BTCetc Bitcoin Exchange Tr.53.51-0.97EUR
iShares NASDAQ 100 UCITS E.1 190.00-0.58EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Pozitív előrejelzés az amerikai piacra

Az iráni háború kitörése óta az 500 legnagyobb amerikai vállalatot magába tömörítő index, az S&P 500 közel 5...

2026. március 24.

Régi-új megoldással áll elő a FedEx a versenyképesség növelése érdekében

A FedEx új, SameDay Local nevű szolgáltatást indít, amelyben a...

2026. március 24.

Nagyberuházást hajthat végre az Estée Lauder

Az Estée Lauder tárgyalásokat folytat a spanyol Puig...

2026. március 24.

Befektetési túlélőcsomag

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

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

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

Nagy kilengések a februári autóértékesítésekben

Februárban az EU-ban eladott új gépkocsik száma 1,4%-kal haladta meg az egy évvel korábbi értéket. Továbbra is az elektromos autó eladások a...

2026. március 24.
A Hormuzi-szoroson áthaladó hajóforgalom

A Hormuzi-szoroson áthaladó hajóforgalom

SZTORI

A Közel-Keleten kirobbant háborús konfliktus nyomán gyakorlatilag...

2026. március 16.
Kitörésre készül az Nvidia

Kitörésre készül az Nvidia

ELEMZÉS

Az utóbbi évek a mesterséges intelligencia fejlődéséről...

2026. március 13.

Chart

OTP: Megfogta a támaszszint

CHART

Az OTP ma ismét tesztelte a 34.940 forintos támaszszintet, ahonnan a nemzetközi hangulat változásának...

2026. március 23.

MOL: Sűrűn körülvéve

CHART

Míg a részvények többsége szenved a magas energiaárak miatt, addig az energiacégek...

2026. március 23.

Richter: A sáv aljáról fordult

CHART

Az elmúlt hetekben 11.510 és 12.000 forint között oldalazott a Richter. Ma ismét a sáv aljára esett...

2026. március 23.

MTel: Támaszon

CHART

Több más hazai papírhoz hasonlóan az MTel árfolyama is szintre esett, ráadásul a lélektani...

2026. március 23.

BUX: Fontos szintnél az index

CHART

Nagy volatilitás mellett oldalazás jellemezte a BUX-ot az elmúlt napokban. Az index a 120.000 pontos lélektani...

2026. március 23.

S&P 500: Benézett a 200 napos mozgóátlag alá

CHART

Többnyire oldalazás jellemezte az index mozgását ezen a héten. Azonban az iráni háború...

2026. március 20.

Agrár sarok

Politikai támadások kereszttüzében dán sertésszektor

Politikai támadások kereszttüzében dán sertésszektor

AGRÁR SAROK

Dániában egyre nő a politikai nyomás a sertéstenyésztésen. Az egykori bezzeg-ország, ahová a hazai sertésszektor is tanulmányutakra járt, ma a...

2026. március 16.
Jön-e élelmiszer ársokk?

Jön-e élelmiszer ársokk?

AGRÁR SAROK

A nemzetközi helyzet fokozódása napról-napra lép át új küszöböket. Az energiaár-robbanás már megérkezett és elkezdte – csöppet sem áldásos –...

2026. március 9.
Háborús üzemmódban az agrárpiacok

Háborús üzemmódban az agrárpiacok

AGRÁR SAROK

Az újabb geopolitikai konfliktus nyomán ismét hangulati elemek generálnak mozgást, áremelkedést az agrárpiacokon. Ez nyilván e pillanatban túlzó,...

2026. március 2.

Podcast

Az iráni háború megfojthatja a magyar kamatcsökkentést – a ’80-as évek tankerháborúja ismétlődhet meg

Az iráni háború megfojthatja a magyar kamatcsökkentést – a ’80-as évek tankerháborúja ismétlődhet meg

PODCAST

Bár zajos hír az iráni háború, az alapgazdasági forgatókönyvek még nem változtak. A...

2026. március 12.
Nem is igazán a kőolaj, hanem leginkább a gáz áremelkedése az aggasztó – továbbra is felvásárlási célpontokat keres az OTP Bank

Nem is igazán a kőolaj, hanem leginkább a gáz áremelkedése az aggasztó – továbbra is felvásárlási célpontokat keres az OTP Bank

PODCAST

A kőolaj ára 80 dollár fölé emelkedett, nagyjából 10 százalékot erősödve. Már ez sem kevés,...

2026. március 4.
Másfél év szünet után újra kamatot csökkentett a Magyar Nemzeti Bank – indul a hazai gyorsjelentési szezon

Másfél év szünet után újra kamatot csökkentett a Magyar Nemzeti Bank – indul a hazai gyorsjelentési szezon

PODCAST

A jegybank Monetáris Tanácsa 25 bázisponttal mérsékelte a rátát, 6,5-ről 6,25 százalékra. Nem...

2026. február 26.

Videó

Jelentettek a magyar BLUE CHIPEK ... de a piac most MÁSHOVA FIGYEL

Jelentettek a magyar BLUE CHIPEK ... de a piac most MÁSHOVA FIGYEL

VIDEÓ

Véget ért a magyar gyorsjelentési szezon, azonban ezt az USA–Izrael–Irán konfliktus...

2026. március 10.
IRÁNI konfliktus - Honnan indult és MERRE TART?

IRÁNI konfliktus - Honnan indult és MERRE TART?

VIDEÓ

Pletser Tamással és Vincze Ádámmal az USA, Izrael és Irán közötti konfliktust jártuk körbe –...

2026. március 3.
Európai RÉSZVÉNYSZTORIK - AI-on innen és túl

Európai RÉSZVÉNYSZTORIK - AI-on innen és túl

VIDEÓ

Az AI‑boomról szinte mindenki beszél, de vajon tényleg csak az AI mozgatja az európai...

2026. február 27.

Sztori

Átmenetileg jóval a jegybanki célsáv alá került az infláció februárban

Átmenetileg jóval a jegybanki célsáv alá került az infláció februárban

SZTORI

Ma reggel a februári inflációs adatok érkeztek. A KSH...

2026. március 10.
Az infláció és a maginfláció alakulása

Az infláció és a maginfláció alakulása

SZTORI

Kedden teszi közzé a KSH a februári inflációs adatokat....

2026. március 9.
Ez az év jól indult

Ez az év jól indult

SZTORI

A KSH közleménye szerint 2026 januárjában az ipari termelés...

2026. március 6.

Elemzés

Továbbra is két számjegyű tempóban nő az S&P 500 profitja

Továbbra is két számjegyű tempóban nő az S&P 500 profitja

ELEMZÉS

A végéhez közeledő gyorsjelentési szezonban az S&P 500 cégeinek 74 százaléka felülmúlta az...

2026. március 5.
Magyar taggal bővül a régiós CECE index

Magyar taggal bővül a régiós CECE index

ELEMZÉS

Március 23-tól új magyar taggal, a Waberer’s...

2026. március 5.
Erős növekedés és negyedév várható az OTP-nél

Erős növekedés és negyedév várható az OTP-nél

ELEMZÉS

Az Erste szektorelemzője február 13-án tette közzé az OTP negyedik...

2026. március 4.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

2025. február 18.
Befektetési alapfogalmak: Ismerd meg a pénzügyi világot egyszerűen és érthetően!

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

ÍGY KEZDD EL

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

2024. december 20.
Oké, de mi az az értékpapírszámla? – Ebből a cikkből mindent megtudhatsz

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

ÍGY KEZDD EL

Te is szeretnéd, hogy a pénzed ne csak a befőttesüvegben álljon, hanem dolgozzon érted?...

2024. december 20.
További cikkek

Az Erste Befektetési Zrt. (székhelye: 1138 Bp., Népfürdő utca 24-26., 8. emelet; "az Erste") EZEN oldalon található adatkezelési tájékoztató ismeretében, a "Mentés" gomb megnyomásával egyértelműen és kifejezetten hozzájárulok ahhoz, hogy az Erste a jelen regisztráció során megadott valamennyi személyes adatomat kezelje abból a célból, hogy az Erste Befektetési Zrt. részemre az általa nyújtott befektetési szolgáltatásokkal kapcsolatos gazdasági reklámot közvetlen üzletszerzés módszerével küldjön, az adatkezelési tájékoztatóban foglalt időtartamig.

A "Mentés" gombra való kattintással továbbá hozzájárulok ahhoz, hogy az Erste Befektetési Zrt. az Erste Bank Hungary Zrt. (1138 Bp., Népfürdő utca 24-26.; a „Bank”) részére a jelen regisztráció során megadott valamennyi személyes adatomat továbbítsa annak érdekében, hogy a Bank részemre az általa nyújtott pénzügyi szolgáltatásokkal kapcsolatos gazdasági reklámot közvetlen üzletszerzés módszerével küldjön a Bankoldalon található adatkezelési tájékoztatójában foglaltak szerint az ott meghatározott időtartam alatt.

Erste tájékoztatását elfogadom, miszerint Erste a személyes adataimnak feldolgozásával az Idealap Kft.-t bízta meg adatfeldolgozási szerződés keretében.

Ezen felül tudomásul veszem, hogy jelen hozzájárulásomat akár az info@ersteinvestment.hu címre küldött nyilatkozatommal, akár a 06-1-2355-151 telefonszámon az Erste ügyfélszolgálatán, akár személyesen bármelyik Erste bankfiókban bármikor korlátozás és indokolás nélkül visszavonhatom.

Rendben