Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 2.59 | -0.01 | -0.19 | 2.58 | 2.59 | 2.54 | 2.62 | |
| 3M Co. | USD | 172.21 | +2.62 | +1.54 | 172.14 | 172.28 | 169.51 | 173.35 | |
| A K A BRANDS HOLDING ORD | USD | 10.78 | -0.22 | -1.98 | 10.61 | 11.02 | 10.18 | 10.78 | |
| A.O. Smith Aktie | USD | 60.68 | +1.19 | +2.00 | 60.67 | 60.69 | 59.15 | 61.23 | |
| A10 Networks Inc. | USD | 34.40 | -0.26 | -0.75 | 34.39 | 34.42 | 33.90 | 35.04 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 103.15 | +2.40 | +2.38 | 103.13 | 103.16 | 101.55 | 104.18 | |
| ABBVIE ORD | USD | 259.32 | +2.40 | +0.93 | 259.25 | 259.36 | 256.77 | 260.19 | |
| ABERCROMBIE AND FITCH CL A. | USD | 94.67 | +3.78 | +4.16 | 94.52 | 94.67 | 90.07 | 95.27 | |
| Abundia Global Impact Grou. | USD | 1.010 | -0.020 | -1.94 | 0.986 | 1.020 | 0.961 | 1.053 | |
| ACCENTURE CL A ORD | USD | 147.06 | +8.32 | +6.00 | 147.03 | 147.09 | 140.71 | 147.53 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 0.87 | -0.02 | -2.46 | 0.85 | 0.88 | 0.86 | 0.90 | |
| ADC Therapeutics Ord Shs | USD | 1.16 | -0.07 | -5.33 | 1.15 | 1.16 | 1.15 | 1.24 | |
| ADECOAGRO ORD | USD | 10.53 | -0.24 | -2.23 | 10.53 | 10.54 | 10.48 | 10.70 | |
| Adient Plc | USD | 20.3800 | +0.2700 | +1.34 | 20.3700 | 20.3900 | 20.1650 | 20.6050 | |
| ADT Ord Shs | USD | 7.04 | +0.22 | +3.15 | 7.03 | 7.04 | 6.87 | 7.06 | |
| Advance Auto Parts Aktie | USD | 55.52 | +2.10 | +3.93 | 55.48 | 55.56 | 52.87 | 55.52 | |
| ADVANSIX ORD | USD | 21.12 | -0.27 | -1.26 | 21.08 | 21.11 | 20.82 | 21.34 | |
| Aegon ADR | USD | 9.14 | +0.11 | +1.16 | 9.13 | 9.14 | 9.07 | 9.17 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.85 | +0.02 | +0.10 | 14.84 | 14.85 | 14.81 | 14.85 | |
| Aeva Technologies Ord Shs | USD | 14.86 | -1.24 | -7.70 | 14.85 | 14.87 | 14.76 | 16.07 | |
| AEVEX Ord Shs Class A | USD | 14.43 | -0.70 | -4.63 | 14.43 | 14.49 | 14.43 | 15.50 | |
| AFLAC ORD | USD | 125.45 | +1.11 | +0.89 | 125.44 | 125.45 | 123.75 | 125.69 | |
| AG Mortgage Investment Tru. | USD | 7.26 | -0.01 | -0.07 | 7.25 | 7.26 | 7.24 | 7.33 | |
| AGCO ORD | USD | 120.89 | +3.62 | +3.08 | 120.82 | 120.94 | 117.31 | 120.99 | |
| AgEagle Aerial Systems Inc. | USD | 0.70 | - | +0.34 | 0.70 | 0.71 | 0.67 | 0.71 | |
| AGILENT TECHNOLOGIES ORD | USD | 138.72 | -1.03 | -0.73 | 138.63 | 138.77 | 138.02 | 140.50 | |
| agilon health Ord Shs | USD | 101.47 | +1.20 | +1.20 | 100.67 | 101.46 | 96.70 | 104.50 | |
| Agnico Eagle Mines Limited | USD | 144.46 | -0.05 | -0.03 | 144.47 | 144.50 | 143.89 | 146.89 | |
| Agree Realty REIT Ord Shs | USD | 81.08 | +1.27 | +1.59 | 81.06 | 81.10 | 80.12 | 81.19 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 297.55 | +3.26 | +1.11 | 297.48 | 297.63 | 293.98 | 298.34 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 165.69 | +0.65 | +0.39 | 165.48 | 166.13 | 163.73 | 166.94 | |
| Alamos Gold Ord Shs Class . | USD | 29.46 | +0.08 | +0.27 | 29.46 | 29.47 | 29.26 | 30.14 | |
| ALASKA AIR GROUP ORD | USD | 46.04 | +1.29 | +2.88 | 46.02 | 46.06 | 44.32 | 47.26 | |
| Albany International Ord S. | USD | 75.69 | +1.00 | +1.34 | 75.56 | 75.68 | 74.60 | 76.06 | |
| ALBEMARLE ORD | USD | 115.64 | -1.27 | -1.09 | 115.61 | 115.71 | 115.20 | 119.60 | |
| Albertsons Companies Inc | USD | 11.03 | -0.24 | -2.13 | 11.02 | 11.03 | 10.86 | 11.20 | |
| Alcoa Ord Shs | USD | 44.46 | -0.81 | -1.79 | 44.46 | 44.50 | 44.30 | 45.19 | |
| ALCON AG | USD | 68.12 | +0.91 | +1.35 | 68.09 | 68.13 | 67.43 | 68.36 | |
| Alexandria Real Estate Equ. | USD | 50.94 | +0.82 | +1.63 | 50.93 | 50.96 | 49.76 | 51.15 | |
| Algonquin Power Utilities . | USD | 6.08 | +0.09 | +1.42 | 6.07 | 6.08 | 5.96 | 6.08 | |
| Alibaba Group Holding Ltd. | USD | 112.44 | -1.62 | -1.42 | 112.38 | 112.46 | 111.66 | 113.33 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 197.73 | -2.12 | -1.06 | 197.71 | 197.96 | 197.30 | 204.30 | |
| Allegion Ord Shs | USD | 153.78 | -0.79 | -0.51 | 153.75 | 153.83 | 151.71 | 156.46 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 20.98 | -0.24 | -1.13 | 20.98 | 21.00 | 20.80 | 21.59 | |
| Allison Transmission Holdi. | USD | 122.01 | +2.37 | +1.98 | 121.95 | 122.08 | 119.79 | 123.58 | |
| Allstate Corp. | USD | 259.57 | +5.05 | +1.98 | 259.74 | 259.87 | 254.81 | 260.63 | |
| ALLY FINANCIAL ORD | USD | 42.58 | -1.39 | -3.16 | 42.57 | 42.59 | 42.21 | 44.62 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 142.25 | -0.96 | -0.67 | 142.25 | 142.69 | 136.52 | 144.69 | |
| ALPHA PRO TECH ORD | USD | 4.94 | +0.03 | +0.61 | 4.94 | 5.03 | 4.91 | 5.03 | |
| Alpine Income Property Tru. | USD | 20.59 | +0.06 | +0.29 | 20.32 | 20.59 | 20.41 | 21.43 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 26.71 | -0.15 | -0.54 | 26.63 | 26.72 | 25.72 | 27.89 | |
| Altria Group Inc. | USD | 72.88 | +0.80 | +1.11 | 72.87 | 72.89 | 72.20 | 73.54 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 3.11 | -0.03 | -0.80 | 3.10 | 3.11 | 3.05 | 3.17 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.06 | -0.03 | -0.97 | 3.05 | 3.06 | 3.05 | 3.11 | |
| Ambow Education American D. | USD | 2.24 | -0.06 | -2.65 | 2.21 | 2.38 | 2.24 | 2.24 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 2.31 | +0.03 | +1.32 | 2.31 | 2.32 | 2.23 | 2.45 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 44.57 | +1.94 | +4.55 | 44.56 | 44.59 | 42.92 | 44.61 | |
| Amentum Holdings Ord Shs | USD | 22.65 | +0.64 | +2.91 | 22.63 | 22.67 | 22.25 | 23.18 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 113.71 | +0.44 | +0.38 | 113.69 | 113.72 | 113.24 | 114.79 | |
| Ameresco | USD | 21.71 | -1.86 | -7.89 | 21.68 | 21.74 | 21.55 | 23.76 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 26.02 | +0.07 | +0.27 | 26.02 | 26.04 | 25.88 | 26.27 | |
| American Assets Trust REIT. | USD | 24.27 | +0.03 | +0.13 | 24.27 | 24.28 | 24.21 | 24.44 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 17.12 | +0.04 | +0.20 | 17.11 | 17.12 | 16.69 | 17.33 | |
| AMERICAN ELECTRIC POWER OR. | USD | 135.59 | +0.67 | +0.49 | 135.59 | 135.61 | 135.12 | 136.57 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 325.56 | -15.29 | -4.48 | 325.45 | 325.57 | 318.20 | 329.03 | |
| AMERICAN FINANCIAL GROUP O. | USD | 143.39 | +2.23 | +1.58 | 143.32 | 143.47 | 141.39 | 143.81 | |
| American Homes 4 Rent REIT. | USD | 33.46 | +0.35 | +1.04 | 33.45 | 33.46 | 33.26 | 33.55 | |
| American International Gro. | USD | 79.01 | +0.85 | +1.09 | 79.02 | 79.04 | 77.99 | 79.16 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 86.66 | -0.51 | -0.59 | 86.65 | 86.75 | 86.56 | 88.34 | |
| AMERICAN TOWER CORP. | USD | 166.77 | +2.12 | +1.29 | 166.76 | 166.82 | 166.42 | 169.49 | |
| AMERICAN WATER WORKS ORD | USD | 134.73 | +0.32 | +0.24 | 134.69 | 134.77 | 133.95 | 135.81 | |
| American Well Corp. | USD | 10.92 | +0.15 | +1.39 | 10.90 | 10.92 | 10.71 | 11.13 | |
| AMERICAS GOLD AND SILVER O. | USD | 3.96 | -0.10 | -2.51 | 3.95 | 3.96 | 3.95 | 4.14 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 528.40 | +8.29 | +1.59 | 527.93 | 528.44 | 510.93 | 528.45 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 152.11 | -5.32 | -3.38 | 152.09 | 152.20 | 151.29 | 158.86 | |
| Amprius Technologies Ord S. | USD | 9.33 | -0.59 | -5.90 | 9.32 | 9.33 | 9.25 | 10.08 | |
| AMTD Digital 5 American De. | USD | 1.62 | -0.01 | -0.31 | 1.61 | 1.62 | 1.58 | 1.65 | |
| ANGLOGOLD ORD | USD | 79.57 | +1.15 | +1.46 | 79.54 | 79.60 | 78.71 | 80.93 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 81.69 | +1.21 | +1.50 | 81.68 | 81.70 | 80.66 | 81.76 | |
| Annaly Capital Management . | USD | 22.42 | +0.11 | +0.47 | 22.41 | 22.42 | 22.32 | 22.62 | |
| Annovis Bio Ord Shs | USD | 1.65 | -0.10 | -5.71 | 1.65 | 1.66 | 1.64 | 1.76 | |
| Antero Midstream Ord Shs | USD | 22.74 | -0.27 | -1.17 | 22.74 | 22.75 | 22.73 | 23.35 | |
| Antero Resources Aktie | USD | 35.26 | +0.19 | +0.54 | 35.27 | 35.28 | 35.25 | 35.87 | |
| Aon Ord Shs Class A | USD | 361.70 | +5.92 | +1.66 | 361.63 | 361.77 | 355.91 | 362.26 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.65 | +0.01 | +0.38 | 2.65 | 2.66 | 2.64 | 2.66 | |
| APOLLO COMMERCIAL REAL EST. | USD | 6.77 | +0.01 | +0.15 | 6.77 | 6.78 | 6.75 | 6.81 | |
| Apollo Global Management O. | USD | 122.62 | +3.62 | +3.04 | 122.57 | 122.64 | 118.01 | 122.84 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 16.79 | +0.18 | +1.05 | 16.78 | 16.79 | 16.64 | 16.92 | |
| Applied Industrial Technol. | USD | 346.6 | +2.5 | +0.73 | 346.5 | 346.7 | 339.8 | 347.8 | |
| Aptiv Ord Shs | USD | 56.46 | +0.36 | +0.63 | 56.44 | 56.47 | 56.26 | 57.21 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 5.03 | +0.01 | +0.10 | 5.02 | 5.03 | 5.00 | 5.10 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 66.82 | +0.70 | +1.06 | 66.81 | 66.83 | 66.33 | 67.53 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 4.80 | -0.32 | -6.16 | 4.79 | 4.80 | 4.79 | 5.17 | |
| Archer Daniels Midland Akt. | USD | 86.19 | -0.16 | -0.19 | 86.17 | 86.19 | 85.78 | 87.21 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 28.51 | -1.22 | -4.10 | 28.50 | 28.53 | 28.33 | 30.17 | |
| Ares Commercial Real Estat. | USD | 4.57 | +0.05 | +1.00 | 4.56 | 4.57 | 4.55 | 4.61 | |
| ARGAN ORD | USD | 571.09 | -31.22 | -5.18 | 568.21 | 573.63 | 569.00 | 608.75 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 14.59 | +0.02 | +0.14 | 14.58 | 14.59 | 14.46 | 15.02 | |
| ARISTA NETWORKS INC. | USD | 172.15 | -4.46 | -2.53 | 172.00 | 172.17 | 170.91 | 177.47 | |
| Arlo Technologies Ord Shs | USD | 12.93 | +0.40 | +3.15 | 12.92 | 12.93 | 12.49 | 13.05 | |
| ARMOUR Residential REIT Or. | USD | 16.23 | +0.10 | +0.59 | 16.22 | 16.23 | 16.20 | 16.44 | |
| ARROW ELECTRONICS ORD SHS | USD | 212.02 | -3.09 | -1.44 | 211.84 | 212.19 | 211.19 | 216.51 | |
| ARTHUR J GALLAGHER ORD | USD | 247.48 | +5.27 | +2.17 | 247.37 | 247.63 | 241.12 | 247.83 | |
| Artisan Partners Asset Man. | USD | 39.30 | +0.78 | +2.02 | 39.28 | 39.32 | 38.70 | 39.53 | |
| Asana Inc | USD | 6.88 | +0.31 | +4.72 | 6.87 | 6.88 | 6.51 | 6.91 | |
| ASE Industrial Holdings Co. | USD | 36.71 | -2.75 | -6.97 | 36.71 | 36.73 | 36.22 | 38.48 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.24 | -0.01 | -0.31 | 3.23 | 3.29 | 3.20 | 3.25 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 4.70 | -0.47 | -9.01 | 4.69 | 4.70 | 4.60 | 5.13 | |
| ASSURANT ORD | USD | 276.21 | +2.41 | +0.88 | 276.30 | 276.42 | 272.38 | 277.89 | |
| ASTRAZENECA | USD | 169.07 | +0.80 | +0.48 | 169.02 | 169.13 | 168.33 | 170.26 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 24.06 | +1.10 | +4.79 | 24.05 | 24.06 | 23.00 | 24.10 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 75.68 | +2.63 | +3.60 | 75.62 | 75.74 | 71.43 | 76.75 | |
| Atlas Crest Investment Ord. | USD | 10.27 | +0.28 | +2.80 | 10.26 | 10.28 | 9.99 | 10.30 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 178.66 | +0.62 | +0.35 | 178.62 | 178.75 | 178.12 | 179.99 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 21.13 | -0.14 | -0.66 | 21.11 | 21.17 | 20.91 | 21.47 | |
| AUTOZONE ORD | USD | 2 953.84 | +30.34 | +1.04 | 2 951.89 | 2 955.79 | 2 917.15 | 2 956.56 | |
| AVALONBAY COMMUNITIES REIT | USD | 189.61 | -1.20 | -0.63 | 189.52 | 189.69 | 188.50 | 192.48 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 11.55 | +0.20 | +1.72 | 11.54 | 11.55 | 11.33 | 11.61 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 160.89 | +5.69 | +3.67 | 160.84 | 160.94 | 155.20 | 161.11 | |
| Avient Ord Shs | USD | 37.51 | +0.87 | +2.37 | 37.48 | 37.52 | 36.94 | 37.55 | |
| AVINO SILVER AND GOLD MINE. | USD | 5.62 | -0.08 | -1.32 | 5.61 | 5.62 | 5.53 | 5.82 | |
| Avista Ord Shs | USD | 42.08 | -0.10 | -0.24 | 42.08 | 42.11 | 42.02 | 42.57 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 3.53 | -0.03 | -0.84 | 3.54 | 3.63 | 3.43 | 3.64 | |
| Axalta Coating Systems Ord. | USD | 32.73 | +1.05 | +3.31 | 32.73 | 32.76 | 32.13 | 33.35 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 96.07 | +0.85 | +0.89 | 95.94 | 96.20 | 94.56 | 97.19 | |
| Azul SA | USD | 8.35 | +0.02 | +0.24 | 8.29 | 8.52 | 8.32 | 8.35 | |
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 3.54 | +0.03 | +0.71 | 3.53 | 3.54 | 3.50 | 3.58 | |
| B2GOLD ORD | USD | 3.86 | +0.02 | +0.39 | 3.85 | 3.86 | 3.84 | 3.94 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 126.3 | +3.1 | +2.51 | 126.2 | 126.4 | 123.9 | 127.9 | |
| Baker Hughes Co. | USD | 57.38 | +1.29 | +2.30 | 57.36 | 57.37 | 57.01 | 58.20 | |
| Bakkt Holdings Inc | USD | 7.44 | -0.24 | -3.07 | 7.42 | 7.49 | 7.27 | 7.70 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 21.35 | -0.04 | -0.16 | 21.34 | 21.35 | 21.18 | 21.56 | |
| Banco BBVA Argentina ADR | USD | 18.84 | -0.02 | -0.11 | 18.84 | 18.89 | 18.66 | 19.71 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 25.90 | +0.59 | +2.33 | 25.90 | 25.91 | 25.75 | 26.02 | |
| Banco Bradesco | USD | 3.60 | -0.07 | -1.78 | 3.59 | 3.60 | 3.59 | 3.66 | |
| Banco Macro ADR Representi. | USD | 89.59 | -2.04 | -2.23 | 89.48 | 91.02 | 89.03 | 93.32 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.32 | -0.05 | -0.84 | 5.31 | 5.32 | 5.30 | 5.36 | |
| BANCO SANTANDER CENTRAL HI. | USD | 13.54 | +0.33 | +2.50 | 13.53 | 13.54 | 13.49 | 13.63 | |
| Bank Amer DS Repstg 1 1000. | USD | 16.73 | -0.03 | -0.18 | 16.72 | 17.06 | 16.72 | 16.78 | |
| Bank of America | USD | 61.87 | +0.59 | +0.95 | 61.86 | 61.87 | 61.28 | 62.28 | |
| Bank of Hawaii Ord Shs | USD | 84.38 | -0.37 | -0.44 | 84.35 | 84.43 | 84.28 | 85.87 | |
| BANK OF MONTREAL ORD | USD | 177.82 | +1.19 | +0.67 | 177.77 | 177.82 | 176.15 | 178.79 | |
| Bank of Nova Scotia | USD | 86.91 | +0.30 | +0.35 | 86.91 | 86.92 | 86.67 | 87.31 | |
| Bank of NT Butterfield & S. | USD | 60.98 | +0.67 | +1.11 | 60.91 | 60.99 | 60.46 | 61.29 | |
| BARCLAYS ADR REP 4 ORD | USD | 27.95 | +0.29 | +1.03 | 27.94 | 27.95 | 27.73 | 28.13 | |
| BARK Ord Shs | USD | 8.55 | -0.24 | -2.79 | 8.41 | 8.57 | 8.50 | 8.84 | |
| BARRICK GOLD ORD | USD | 39.24 | -0.30 | -0.75 | 39.25 | 39.34 | 39.01 | 39.82 | |
| BARRICK GOLD ORD | USD | 10.44 | +0.39 | +3.88 | 10.43 | 10.45 | 10.03 | 10.63 | |
| BARRICK MINING ORD | USD | 37.10 | -0.06 | -0.16 | 37.09 | 37.10 | 36.93 | 37.71 | |
| Bath And Body Works Ord Sh. | USD | 19.94 | +0.60 | +3.10 | 19.93 | 19.94 | 19.13 | 20.22 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 4.43 | -0.03 | -0.56 | 4.42 | 4.43 | 4.41 | 4.50 | |
| Bausch Lomb Ord Shs | USD | 16.25 | +0.27 | +1.69 | 16.24 | 16.26 | 16.00 | 16.28 | |
| BAXTER INTL ORD | USD | 22.49 | +0.82 | +3.76 | 22.48 | 22.49 | 21.92 | 22.64 | |
| BAYTEX ENERGY ORD | USD | 4.33 | -0.06 | -1.36 | 4.33 | 4.34 | 4.30 | 4.42 | |
| BCE Ord Shs | USD | 21.38 | +0.17 | +0.78 | 21.37 | 21.38 | 21.14 | 21.41 | |
| Beazer Homes USA Inc. | USD | 33.20 | +0.41 | +1.25 | 33.18 | 33.23 | 32.81 | 33.39 | |
| BECTON DICKINSN | USD | 156.62 | +3.65 | +2.39 | 156.59 | 156.65 | 153.32 | 156.78 | |
| Berkshire Hathaway Inc. B | USD | 494.62 | +3.77 | +0.77 | 494.61 | 494.71 | 490.31 | 497.29 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 741 024.70 | +4 392.29 | +0.60 | - | - | 739 250.00 | 744 600.68 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 85.57 | +1.14 | +1.35 | 85.55 | 85.60 | 83.89 | 86.00 | |
| Beta Technologies Ord Shs . | USD | 18.1450 | -0.2250 | -1.22 | 18.1400 | 18.1600 | 17.5136 | 18.7272 | |
| BHP Billiton Limited | USD | 83.55 | -0.10 | -0.12 | 83.54 | 83.56 | 82.76 | 84.12 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 2.80 | -0.06 | -1.93 | 2.79 | 2.80 | 2.73 | 2.87 | |
| Bill com Holdings Ord Shs | USD | 43.54 | +2.28 | +5.51 | 43.52 | 43.55 | 41.99 | 43.74 | |
| Bio Rad Laboratories Inc. | USD | 315.61 | -0.77 | -0.24 | 315.45 | 315.82 | 311.66 | 316.93 | |
| BIOHAVEN ORD | USD | 14.37 | -0.28 | -1.91 | 14.37 | 14.38 | 13.88 | 14.98 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 40.95 | +0.34 | +0.84 | 40.95 | 40.97 | 40.36 | 42.02 | |
| BitGo Holdings Ord Shs Cla. | USD | 4.84 | -0.23 | -4.45 | 4.82 | 4.85 | 4.82 | 5.09 | |
| BitMine Immersion Technolo. | USD | 15.7600 | -0.8300 | -5.00 | 15.7600 | 15.7700 | 15.5150 | 16.6000 | |
| Black Hills Corp. | USD | 75.00 | -0.11 | -0.14 | 74.97 | 75.02 | 74.89 | 75.84 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 14.67 | +0.11 | +0.76 | 14.66 | 14.68 | 14.60 | 14.79 | |
| BLACKBERRY ORD | USD | 8.52 | -0.11 | -1.27 | 8.52 | 8.53 | 8.39 | 8.79 | |
| BlackRock Ord Shs | USD | 1 054.88 | +17.72 | +1.71 | 1 054.36 | 1 055.41 | 1 033.64 | 1 056.48 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 21.79 | -0.99 | -4.35 | 21.74 | 21.84 | 21.50 | 22.81 | |
| Blackstone Group Ord Shs C. | USD | 129.40 | +4.90 | +3.94 | 129.37 | 129.43 | 124.28 | 129.67 | |
| Blackstone Mortgage Trust . | USD | 16.74 | +0.25 | +1.52 | 16.73 | 16.75 | 16.51 | 16.80 | |
| Blend Labs Ord Shs Class A | USD | 1.72 | +0.03 | +1.48 | 1.71 | 1.72 | 1.69 | 1.77 | |
| Block Inc | USD | 77.25 | +0.76 | +0.99 | 77.23 | 77.26 | 75.98 | 78.49 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 185.82 | -31.48 | -14.49 | 185.81 | 186.00 | 184.65 | 212.65 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 10.77 | +0.07 | +0.61 | 10.76 | 10.77 | 10.72 | 10.83 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 9.39 | +0.18 | +1.95 | 9.38 | 9.39 | 9.18 | 9.42 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 210.32 | +1.09 | +0.52 | 210.27 | 210.37 | 208.43 | 212.49 | |
| Boise Cascade Ord Shs | USD | 78.14 | +1.68 | +2.20 | 78.13 | 78.21 | 76.41 | 78.81 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.05 | -0.03 | -2.78 | 1.05 | 1.12 | 1.05 | 1.13 | |
| Boot Barn Holdings Ord Shs | USD | 150.53 | +2.77 | +1.87 | 150.40 | 150.67 | 147.86 | 151.87 | |
| Booz Allen Hamilton Holdin. | USD | 73.00 | +7.13 | +10.82 | 72.96 | 73.04 | 69.09 | 76.20 | |
| BORGWARNER INC (BWA) | USD | 64.20 | -0.14 | -0.21 | 64.19 | 64.20 | 64.01 | 65.18 | |
| Borr Drilling Ltd. | USD | 4.21 | -0.02 | -0.47 | 4.21 | 4.22 | 4.21 | 4.33 | |
| Boston Beer Company Inc. | USD | 180.85 | +6.34 | +3.63 | 180.46 | 180.90 | 168.41 | 181.79 | |
| Boston Omaha Ord Shs Class. | USD | 14.24 | +0.14 | +0.99 | 14.23 | 14.25 | 14.22 | 14.34 | |
| BOSTON PPTY STK | USD | 69.16 | +1.32 | +1.95 | 69.17 | 69.23 | 68.27 | 69.50 | |
| BOSTON SCIENTIFIC DL-01 | USD | 44.26 | +0.68 | +1.55 | 44.25 | 44.26 | 43.74 | 44.71 | |
| BOX CL A ORD | USD | 28.98 | +0.70 | +2.46 | 28.97 | 28.98 | 28.60 | 29.19 | |
| BOYD GAMING ORD | USD | 86.61 | +0.05 | +0.06 | 86.61 | 86.76 | 85.21 | 89.46 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 43.85 | -0.09 | -0.19 | 43.84 | 43.85 | 43.65 | 44.30 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.24 | +0.09 | +3.95 | 2.23 | 2.24 | 2.16 | 2.31 | |
| Brandywine Realty Trust RE. | USD | 3.17 | +0.10 | +3.09 | 3.16 | 3.17 | 3.08 | 3.24 | |
| Brasilagro - Cia Bras de P. | USD | 3.70 | +0.02 | +0.41 | 3.69 | 3.70 | 3.69 | 3.74 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 2.45 | -0.03 | -1.01 | 2.44 | 2.45 | 2.37 | 2.50 | |
| BRC Ord Shs Class A | USD | 1.095 | -0.105 | -8.75 | 1.090 | 1.100 | 1.080 | 1.250 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 5.26 | +0.05 | +0.86 | 5.25 | 5.26 | 5.22 | 5.31 | |
| Brinker International Inc. | USD | 188.53 | +3.53 | +1.91 | 188.46 | 188.71 | 182.80 | 189.49 | |
| Bristol-Myers Squibb Co. | USD | 62.26 | +0.75 | +1.22 | 62.26 | 62.27 | 61.62 | 62.82 | |
| BRITISH AMERICAN TOBACCO A. | USD | 61.03 | +1.19 | +1.99 | 61.02 | 61.03 | 60.37 | 61.26 | |
| Brixmor Property Group REI. | USD | 32.42 | +0.45 | +1.39 | 32.41 | 32.42 | 32.10 | 32.52 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 148.43 | +4.03 | +2.79 | 148.43 | 148.49 | 145.31 | 149.21 | |
| Brookfield Asset Managemen. | USD | 46.27 | +0.56 | +1.21 | 46.26 | 46.27 | 45.54 | 46.69 | |
| Brookfield Infrastructure . | USD | 41.64 | +0.03 | +0.07 | 41.63 | 41.66 | 41.20 | 42.26 | |
| Brookfield Infrastructure . | USD | 41.13 | +0.09 | +0.22 | 41.12 | 41.14 | 40.76 | 41.65 | |
| Brookfield Ord Shs Class A | USD | 41.65 | +0.44 | +1.06 | 41.64 | 41.65 | 41.17 | 42.13 | |
| Brookfield Renewable Corp | USD | 33.58 | -0.03 | -0.09 | 33.57 | 33.59 | 33.28 | 34.22 | |
| Brookfield Renewable Partn. | USD | 33.11 | +0.04 | +0.12 | 33.08 | 33.12 | 32.80 | 33.68 | |
| Brooklyn ImmunoTherapeutic. | USD | 8.19 | -0.16 | -1.86 | 8.10 | 8.19 | 8.17 | 8.33 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 67.55 | +1.81 | +2.75 | 67.53 | 67.57 | 65.51 | 67.73 | |
| BROWN FORMAN CL B ORD | USD | 25.99 | +0.29 | +1.13 | 25.99 | 26.00 | 25.69 | 26.20 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 30.95 | -0.37 | -1.18 | 30.91 | 31.00 | 30.95 | 31.84 | |
| Build A Bear Workshop Ord . | USD | 33.91 | +0.07 | +0.21 | 33.84 | 33.92 | 33.13 | 34.37 | |
| Builders FirstSource Ord S. | USD | 72.73 | +2.18 | +3.09 | 72.72 | 72.75 | 70.69 | 74.68 | |
| Bullish Ord Shs | USD | 23.87 | -0.37 | -1.53 | 23.84 | 23.87 | 23.52 | 24.89 | |
| Bunge Global Ord Shs | USD | 121.93 | -0.37 | -0.30 | 121.86 | 122.00 | 121.48 | 123.45 | |
| Butterfly Network Ord Shs . | USD | 6.56 | -0.06 | -0.91 | 6.56 | 6.57 | 6.49 | 6.78 | |
| BWX Technologies Ord Shs | USD | 174.60 | -2.07 | -1.17 | 174.34 | 174.85 | 174.16 | 178.31 | |
| C3 ai Ord Shs Class A | USD | 8.19 | +0.04 | +0.43 | 8.18 | 8.19 | 8.08 | 8.36 | |
| Cadre Holdings Ord Shs | USD | 30.99 | +0.52 | +1.71 | 30.92 | 31.00 | 30.57 | 31.70 | |
| CAE Ord Shs | USD | 25.18 | +0.35 | +1.41 | 25.17 | 25.20 | 24.70 | 25.38 | |
| Caledonia Mining Ord Shs | USD | 18.56 | +0.03 | +0.13 | 18.50 | 18.60 | 18.40 | 19.08 | |
| California Water Service G. | USD | 50.99 | +0.03 | +0.06 | 50.96 | 51.00 | 50.74 | 51.66 | |
| CALIX NETWORKS ORD | USD | 36.01 | +0.24 | +0.66 | 35.99 | 36.02 | 35.45 | 36.65 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 113.56 | +0.72 | +0.64 | 113.56 | 113.59 | 112.68 | 113.82 | |
| CAMECO CORP. | USD | 87.10 | -2.23 | -2.50 | 87.08 | 87.12 | 86.31 | 89.47 | |
| CAMECO CORP. | USD | 77.08 | -1.50 | -1.91 | 76.46 | 76.63 | 77.08 | 78.58 | |
| CAMECO CORP. | USD | 2.42 | +0.01 | +0.21 | 2.41 | 2.42 | 2.41 | 2.42 | |
| Campbell Soup Ord Shs | USD | 21.78 | +0.37 | +1.73 | 21.78 | 21.79 | 21.36 | 21.95 | |
| Camping World Holdings Ord. | USD | 5.78 | +0.15 | +2.58 | 5.77 | 5.78 | 5.49 | 5.81 | |
| Canadian Imperial Bank of . | USD | 117.25 | +0.72 | +0.61 | 117.25 | 117.27 | 116.32 | 117.85 | |
| Canadian National Railway . | USD | 129.86 | -0.73 | -0.56 | 129.83 | 129.88 | 128.48 | 131.50 | |
| Canadian Pacific Kansas Ci. | USD | 92.43 | +0.11 | +0.11 | 92.41 | 92.44 | 91.12 | 92.99 | |
| Cango American Depositary . | USD | 1.69 | -0.14 | -7.89 | 1.60 | 1.76 | 1.65 | 1.86 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 202.13 | +2.17 | +1.09 | 202.10 | 202.15 | 196.51 | 204.43 | |
| Capri Holdings Ord Shs | USD | 15.56 | +0.02 | +0.14 | 15.56 | 15.57 | 15.20 | 15.82 | |
| CARDINAL HEALTH ORD | USD | 227.99 | +2.01 | +0.89 | 227.90 | 227.98 | 225.97 | 228.96 | |
| CareTrust Reit Ord Shs | USD | 43.16 | +0.81 | +1.91 | 43.15 | 43.16 | 42.71 | 43.25 | |
| Carlisle Companies Ord Shs | USD | 338.29 | +6.74 | +2.03 | 337.92 | 338.41 | 333.73 | 341.07 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 58.65 | +0.26 | +0.45 | 58.64 | 58.69 | 57.95 | 59.65 | |
| Carnival Corp. | USD | 26.36 | +1.09 | +4.29 | 26.35 | 26.36 | 25.58 | 27.02 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 38.6850 | +0.9150 | +2.42 | 38.6000 | 38.7700 | 37.4850 | 39.2650 | |
| Carrier Global Ord Shs | USD | 68.74 | -0.41 | -0.59 | 68.74 | 68.75 | 67.90 | 69.52 | |
| Carters Ord Shs | USD | 38.64 | +1.20 | +3.21 | 38.54 | 38.65 | 36.35 | 38.83 | |
| Carvana Co. | USD | 60.14 | -0.06 | -0.09 | 60.12 | 60.15 | 59.07 | 61.17 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 886.96 | -7.59 | -0.85 | 886.66 | 887.13 | 881.19 | 902.82 | |
| Cava Group Ord Shs | USD | 61.60 | -1.61 | -2.55 | 61.58 | 61.63 | 61.30 | 64.91 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 284.22 | -0.65 | -0.23 | 284.13 | 284.44 | 281.34 | 285.79 | |
| CBRE Group Inc | USD | 139.64 | +4.09 | +3.02 | 139.59 | 139.69 | 136.27 | 140.61 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 46.67 | -0.34 | -0.72 | 46.67 | 46.68 | 46.39 | 47.30 | |
| Celanese Ord Shs | USD | 46.43 | -0.92 | -1.94 | 46.41 | 46.47 | 46.38 | 47.97 | |
| Celestica Ord Shs | USD | 305.28 | -29.47 | -8.80 | 304.97 | 305.34 | 303.72 | 330.52 | |
| CEMEX ADR | USD | 12.09 | -0.17 | -1.39 | 12.09 | 12.10 | 12.03 | 12.35 | |
| Cenovus Energy Aktie | USD | 29.25 | -0.47 | -1.58 | 29.24 | 29.25 | 29.12 | 29.87 | |
| Centene Ord Shs | USD | 63.08 | -0.66 | -1.04 | 63.10 | 63.12 | 62.98 | 64.60 | |
| CenterPoint Energy Ord Shs | USD | 44.55 | +0.32 | +0.71 | 44.54 | 44.55 | 44.32 | 44.75 | |
| Centerra Gold Ord Shs | USD | 16.17 | -0.13 | -0.80 | 16.17 | 16.18 | 16.16 | 16.60 | |
| Central Puerto SA | USD | 14.85 | -0.41 | -2.69 | 14.79 | 15.16 | 14.77 | 15.24 | |
| CENTRUS ENERGY CL A ORD | USD | 165.44 | -5.35 | -3.13 | 165.03 | 165.53 | 163.25 | 171.58 | |
| Century Communities Inc. | USD | 69.34 | +0.07 | +0.10 | 69.26 | 69.73 | 67.66 | 70.48 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 125.56 | -1.15 | -0.91 | 125.45 | 125.57 | 123.04 | 126.94 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 5.11 | -0.31 | -5.64 | 5.10 | 5.11 | 5.08 | 5.50 | |
| Charles Schwab DS Each Rep. | USD | 17.27 | +0.06 | +0.32 | 17.25 | 17.31 | 17.18 | 17.28 | |
| CHARLES SCHWAB ORD | USD | 101.72 | +0.11 | +0.11 | 101.72 | 101.75 | 100.55 | 101.99 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 209.92 | +0.01 | - | 209.95 | 209.99 | |||
| Chatham Lodging Trust REIT. | USD | 13.44 | +0.16 | +1.20 | 13.44 | 13.46 | 13.30 | 13.59 | |
| CHEGG INC. | USD | 0.98 | +0.01 | +0.81 | 0.98 | 0.99 | 0.96 | 1.04 | |
| Chemed Corp. | USD | 509.36 | +6.35 | +1.26 | 508.93 | 509.72 | 504.09 | 509.97 | |
| CHEMOURS ORD | USD | 17.19 | -0.29 | -1.63 | 17.18 | 17.19 | 17.11 | 17.71 | |
| CHENIERE ENERGY ORD | USD | 268.65 | -3.34 | -1.23 | 268.56 | 268.91 | 267.69 | 276.90 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 65.99 | +0.06 | +0.09 | 65.40 | 66.04 | 65.62 | 67.00 | |
| Cherry Hill Mortgage Inves. | USD | 2.27 | +0.01 | +0.39 | 2.26 | 2.27 | 2.24 | 2.28 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 194.71 | +0.29 | +0.15 | 194.70 | 194.71 | 193.80 | 196.87 | |
| Chewy Inc. | USD | 20.99 | +0.53 | +2.57 | 20.97 | 20.99 | 20.42 | 21.13 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 0.06 | -0.27 | -81.99 | 0.06 | 0.06 | 0.05 | 0.27 | |
| China Yuchai International. | USD | 45.66 | -0.18 | -0.39 | 45.54 | 45.69 | 45.19 | 46.40 | |
| Chipotle Mexican Grill Inc. | USD | 31.76 | -0.26 | -0.80 | 31.75 | 31.77 | 31.58 | 32.45 | |
| ChowChow Cloud Internation. | USD | 0.3699 | +0.0299 | +8.79 | 0.3433 | 0.3922 | 0.3350 | 0.3775 | |
| Chubb Ord Shs | USD | 359.14 | +5.89 | +1.67 | 359.10 | 359.22 | 354.00 | 359.34 | |
| Church And Dwight Ord Shs | USD | 97.25 | +1.06 | +1.10 | 97.23 | 97.26 | 96.27 | 97.76 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 1.08 | +0.02 | +1.42 | 1.07 | 1.08 | 1.04 | 1.08 | |
| CIENA CORP. | USD | 388.44 | -19.09 | -4.68 | 387.99 | 388.70 | 386.40 | 408.74 | |
| Cigna Corp. | USD | 289.51 | +3.22 | +1.12 | 289.47 | 289.56 | 285.93 | 290.09 | |
| Cinemark Holdings Ord Shs | USD | 32.71 | +0.02 | +0.06 | 32.68 | 32.73 | 32.57 | 33.62 | |
| CION Investment Ord Shs | USD | 5.905 | -0.035 | -0.59 | 5.900 | 5.910 | 5.885 | 5.990 | |
| Circle Internet Group Ord . | USD | 62.17 | -0.01 | -0.02 | 62.14 | 62.20 | 59.97 | 63.18 | |
| Citigroup Inc. | USD | 131.86 | -0.02 | -0.02 | 131.86 | 131.88 | 131.40 | 133.28 | |
| Citizens Financial Group O. | USD | 71.92 | +0.12 | +0.17 | 71.91 | 71.93 | 71.45 | 72.33 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 306.75 | +0.28 | +0.09 | 306.63 | 306.87 | 304.68 | 309.49 | |
| Clear Secure Inc. | USD | 52.45 | +0.60 | +1.16 | 52.41 | 52.47 | 51.79 | 53.08 | |
| CLEARSIGN COMBUSTION ORD | USD | 3.42 | +0.07 | +2.09 | 3.39 | 3.45 | 3.32 | 3.45 | |
| Clearwater Analytics Holdi. | USD | 24.56 | +0.01 | +0.04 | 24.53 | 24.56 | |||
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 32.11 | -1.46 | -4.35 | 32.08 | 32.13 | 31.75 | 33.86 | |
| Cleveland Cliffs Ord Shs | USD | 11.96 | +1.00 | +9.09 | 11.95 | 11.96 | 11.03 | 12.06 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 2.880 | +0.002 | +0.08 | 2.880 | 2.890 | 2.880 | 2.910 | |
| CLOROX ORD | USD | 95.71 | +1.91 | +2.04 | 95.69 | 95.72 | 93.45 | 96.03 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 262.92 | +0.60 | +0.23 | 262.82 | 263.18 | 261.50 | 266.80 | |
| CMB.TECH ORD SHS | USD | 15.71 | +0.10 | +0.61 | 15.70 | 15.72 | 15.56 | 15.98 | |
| CMS ENERGY ORD | USD | 74.81 | +0.66 | +0.89 | 74.80 | 74.81 | 74.30 | 75.45 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 5.25 | -0.14 | -2.60 | 5.23 | 5.76 | 5.23 | 5.55 | |
| Cnx Resources Ord Shs | USD | 34.26 | -0.20 | -0.58 | 34.26 | 34.27 | 34.24 | 34.99 | |
| Coca-Cola Co. | USD | 82.22 | +1.05 | +1.29 | 82.21 | 82.22 | 80.90 | 82.33 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 102.73 | +0.25 | +0.24 | 102.68 | 102.80 | 102.20 | 103.51 | |
| COEUR D ALENE ORD | USD | 15.13 | -0.11 | -0.72 | 15.12 | 15.13 | 15.08 | 15.54 | |
| Cohen & Steers Quality Inc. | USD | 12.61 | +0.28 | +2.23 | 12.60 | 12.61 | 12.32 | 12.61 | |
| Cohen and Steers Infrastru. | USD | 28.00 | +0.17 | +0.61 | 27.90 | 28.00 | 27.91 | 28.07 | |
| Colgate Palmolive | USD | 90.65 | +0.57 | +0.63 | 90.63 | 90.68 | 90.00 | 91.11 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 16.15 | +0.62 | +3.99 | 16.13 | 16.16 | 15.53 | 16.29 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 720.70 | -110.46 | -6.03 | 1 719.77 | 1 722.02 | 1 701.12 | 1 849.99 | |
| Commercial Metals Co. | USD | 68.94 | +0.90 | +1.33 | 68.92 | 68.96 | 68.07 | 69.64 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.15 | -0.03 | -1.15 | 2.14 | 2.15 | 2.14 | 2.18 | |
| Compania Cervecerias Unida. | USD | 11.46 | +0.03 | +0.25 | 11.42 | 11.50 | 11.33 | 11.65 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 2.97 | -0.91 | -23.45 | 2.96 | 2.97 | 2.82 | 3.75 | |
| COMSTOCK RESOURCES ORD | USD | 13.56 | -0.16 | -1.17 | 13.54 | 13.56 | 13.53 | 14.23 | |
| CONAGRA FOODS ORD | USD | 14.77 | +0.40 | +2.75 | 14.76 | 14.77 | 14.46 | 14.81 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 42.99 | +1.72 | +4.17 | 42.93 | 43.02 | 41.99 | 43.76 | |
| ConocoPhillips | USD | 120.20 | -0.03 | -0.03 | 120.19 | 120.21 | 119.63 | 121.65 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 113.13 | +0.34 | +0.30 | 113.10 | 113.19 | 112.57 | 114.47 | |
| CONSTELLATION BRANDS | USD | 130.45 | +1.18 | +0.91 | 130.42 | 130.44 | 129.10 | 130.90 | |
| CONSTELLIUM SE CL A ORD | USD | 29.07 | -0.93 | -3.10 | 29.07 | 29.11 | 29.07 | 30.29 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 136.64 | +0.92 | +0.68 | 136.53 | 136.96 | 135.75 | 139.96 | |
| Core Laboratories Ord Shs | USD | 11.58 | -0.22 | -1.86 | 11.57 | 11.59 | 11.57 | 12.17 | |
| Core Scientific Tranche 1 . | USD | 15.97 | -1.24 | -7.21 | 15.79 | 15.85 | 15.96 | 16.84 | |
| Core Scientific Tranche 2 . | USD | 23.49 | -0.71 | -2.91 | 22.53 | 22.67 | 23.10 | 23.49 | |
| Corebridge Financial Ord S. | USD | 31.22 | +0.38 | +1.23 | 31.21 | 31.23 | 30.64 | 31.35 | |
| CORECIVIC ORD | USD | 31.43 | -0.23 | -0.71 | 31.41 | 31.44 | 31.32 | 32.54 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 146.45 | -9.61 | -6.16 | 146.36 | 146.56 | 146.05 | 157.36 | |
| Corpay Ord Shs | USD | 370.33 | +5.53 | +1.52 | 370.36 | 370.84 | 364.90 | 372.40 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 89.07 | +0.29 | +0.33 | 89.06 | 89.08 | 88.12 | 89.15 | |
| Costamare Inc | USD | 15.74 | +0.07 | +0.45 | 15.73 | 15.74 | 15.62 | 15.85 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 2.67 | +0.07 | +2.50 | 2.66 | 2.67 | 2.58 | 2.68 | |
| Coupang Ord Shs Class A | USD | 15.53 | -0.10 | -0.64 | 15.52 | 15.53 | 15.51 | 15.86 | |
| Coursera Ord Shs | USD | 5.38 | -0.01 | -0.09 | 5.37 | 5.38 | 5.34 | 5.54 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 11.29 | -0.11 | -0.92 | 11.28 | 11.29 | 11.27 | 11.56 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 99.98 | +1.96 | +2.00 | 99.97 | 100.02 | 97.45 | 100.43 | |
| Crown Castle International. | USD | 74.92 | +0.35 | +0.46 | 74.91 | 74.93 | 74.73 | 76.76 | |
| Crown Holdings Ord Shs | USD | 117.88 | +3.39 | +2.96 | 117.86 | 117.96 | 113.40 | 117.88 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 25.50 | +0.50 | +2.00 | 25.48 | 25.51 | 24.82 | 25.55 | |
| CS Disco Inc | USD | 3.61 | +0.09 | +2.56 | 3.60 | 3.62 | 3.52 | 3.67 | |
| CTO Realty Growth Ord Shs | USD | 21.98 | +0.17 | +0.76 | 21.97 | 21.99 | 21.87 | 22.11 | |
| CubeSmart REIT Ord Shs | USD | 41.99 | +0.98 | +2.38 | 41.98 | 41.99 | 41.35 | 42.11 | |
| Cullen Frost Bankers Ord S. | USD | 165.03 | +3.57 | +2.21 | 164.89 | 165.04 | 162.04 | 165.06 | |
| CULP INC | USD | 3.58 | +0.07 | +1.85 | 3.55 | 3.64 | 3.48 | 3.60 | |
| CUMMINS ORD | USD | 662.78 | -2.26 | -0.34 | 662.29 | 663.26 | 657.75 | 671.24 | |
| Curbline Properties Ord Sh. | USD | 31.51 | +0.25 | +0.80 | 31.50 | 31.51 | 31.22 | 31.77 | |
| Curtiss Wright Ord Shs | USD | 745.76 | -4.27 | -0.57 | 745.76 | 747.58 | 741.31 | 759.65 | |
| CVR Energy Ord Shs | USD | 33.33 | -0.61 | -1.80 | 33.31 | 33.35 | 32.67 | 34.25 | |
| CVS HEALTH ORD | USD | 107.66 | +0.77 | +0.72 | 107.65 | 107.66 | 106.98 | 108.39 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 145.52 | +3.40 | +2.39 | 145.47 | 145.56 | 142.08 | 146.86 | |
| D Wave Quantum Ord Shs | USD | 16.29 | -0.81 | -4.74 | 16.29 | 16.30 | 16.22 | 17.04 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 4.6513 | -0.0287 | -0.61 | 4.6400 | 4.6500 | 4.6000 | 4.7100 | |
| DANA HOLDING ORD | USD | 26.96 | -0.68 | -2.44 | 26.96 | 26.98 | 26.95 | 27.95 | |
| Danaher Ord Shs | USD | 192.06 | -0.44 | -0.23 | 192.03 | 192.09 | 190.00 | 194.80 | |
| Danaos Ord Shs | USD | 139.00 | +1.56 | +1.14 | 139.00 | 139.70 | 138.07 | 140.66 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 11.45 | -0.46 | -3.86 | 11.41 | 11.45 | 11.38 | 12.04 | |
| DARDEN REST STK | USD | 196.63 | +2.51 | +1.29 | 196.58 | 196.64 | 192.88 | 197.18 | |
| Darling Ingredients Inc. | USD | 62.39 | -1.01 | -1.59 | 62.32 | 62.39 | 61.96 | 63.48 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 96.81 | +0.58 | +0.60 | 96.73 | 96.86 | 91.80 | 96.95 | |
| DEERE ORD | USD | 626.44 | +16.42 | +2.69 | 626.25 | 626.50 | 611.29 | 626.44 | |
| Del Monte Ord Shs | USD | 29.2200 | +0.8400 | +2.96 | 25.6100 | 32.4200 | |||
| Delek Logistics Partners L. | USD | 57.29 | -0.47 | -0.81 | 57.15 | 57.58 | 57.29 | 59.00 | |
| Dell Technologies Ord Shs . | USD | 434.01 | -5.33 | -1.21 | 433.14 | 433.98 | 432.26 | 451.29 | |
| Delta Air Lines Inc. | USD | 84.93 | +2.96 | +3.61 | 84.91 | 84.94 | 82.44 | 86.01 | |
| Deluxe Ord Shs | USD | 26.19 | +0.62 | +2.41 | 26.13 | 26.21 | 25.71 | 26.38 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 2.96 | -0.14 | -4.37 | 2.95 | 2.96 | 2.92 | 3.08 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 22.99 | -1.12 | -4.65 | 22.90 | 23.09 | 22.19 | 23.69 | |
| DEUTSCHE BANK | USD | 34.70 | +0.56 | +1.64 | 34.69 | 34.70 | 34.41 | 34.96 | |
| DEVON ENERGY ORD | USD | 44.89 | -0.41 | -0.89 | 44.88 | 44.89 | 44.86 | 45.74 | |
| DHT Holdings Ord Shs | USD | 18.42 | +0.01 | +0.05 | 18.41 | 18.42 | 18.34 | 18.86 | |
| DIAGEO ADR REP 4 ORD | USD | 83.24 | +0.98 | +1.19 | 83.24 | 83.26 | 82.00 | 83.60 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.18 | -0.01 | -5.31 | 0.15 | 0.19 | 0.17 | 0.19 | |
| DIANA SHIPPING ORD | USD | 2.26 | +0.04 | +1.80 | 2.25 | 2.26 | 2.24 | 2.33 | |
| Dicks Sporting Ord Shs | USD | 206.38 | +2.02 | +0.99 | 206.24 | 206.46 | 202.73 | 207.14 | |
| Diebold Nixdorf Inc | USD | 89.21 | +2.23 | +2.56 | 89.11 | 89.29 | 86.88 | 89.99 | |
| Digital Realty Pref Shs Se. | USD | 19.5800 | +0.0285 | +0.15 | 19.4100 | 19.6100 | 19.5500 | 19.6200 | |
| Digital Realty Trust REIT . | USD | 199.82 | +20.48 | +11.42 | 199.76 | 199.91 | 189.86 | 207.43 | |
| DigitalOcean Holdings Inc. | USD | 124.60 | -6.55 | -4.99 | 124.51 | 124.69 | 123.56 | 132.35 | |
| DILLARDS CL A ORD | USD | 568.61 | +7.64 | +1.36 | 568.43 | 569.82 | 553.78 | 571.94 | |
| DINEEQUITY ORD | USD | 34.08 | +0.36 | +1.07 | 34.02 | 34.11 | 33.40 | 34.58 | |
| Direxion Daily Financial B. | USD | 34.11 | -0.74 | -2.12 | 34.12 | 34.15 | 33.87 | 35.10 | |
| Direxion Daily FTSE China . | USD | 27.79 | +0.38 | +1.39 | 27.78 | 27.79 | 27.34 | 28.10 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 13.25 | +0.01 | +0.04 | 13.24 | 13.25 | 13.19 | 13.40 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 49.87 | +0.71 | +1.44 | 49.85 | 49.88 | 49.48 | 50.10 | |
| Dole Ord Shs | USD | 14.18 | +0.13 | +0.89 | 14.17 | 14.18 | 14.01 | 14.20 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 118.12 | +2.96 | +2.57 | 118.07 | 118.13 | 115.16 | 119.36 | |
| DOMINION ENERGY ORD | USD | 71.17 | -0.29 | -0.41 | 71.16 | 71.17 | 70.80 | 71.90 | |
| Dominos Pizza Inc. | USD | 335.42 | +12.17 | +3.76 | 335.28 | 335.51 | 322.23 | 335.51 | |
| Donaldson Ord Shs | USD | 92.62 | +1.48 | +1.62 | 92.58 | 92.64 | 91.94 | 93.59 | |
| Donnelley Financial Soluti. | USD | 48.35 | +2.04 | +4.41 | 48.21 | 48.43 | 46.48 | 48.51 | |
| DoorDash Inc. | USD | 173.16 | +3.39 | +2.00 | 173.09 | 173.20 | 169.67 | 175.55 | |
| Dorian LPG LTD | USD | 45.07 | -0.54 | -1.19 | 45.05 | 45.10 | 44.87 | 46.34 | |
| DoubleVerify Holdings Ord . | USD | 10.66 | +0.28 | +2.65 | 10.65 | 10.66 | 10.41 | 10.73 | |
| Douglas Elliman Ord Shs | USD | 1.72 | +0.01 | +0.58 | 1.72 | 1.73 | 1.69 | 1.76 | |
| Douglas Emmett REIT Ord Sh. | USD | 12.37 | +0.24 | +1.94 | 12.36 | 12.37 | 12.19 | 12.48 | |
| Dover Ord Shs | USD | 202.67 | +4.87 | +2.46 | 202.58 | 202.79 | 200.00 | 204.79 | |
| Dow Ord Shs | USD | 29.88 | -1.03 | -3.32 | 29.87 | 29.88 | 29.30 | 30.88 | |
| Doximity Ord Shs Class A | USD | 20.50 | +0.05 | +0.24 | 20.50 | 20.51 | 20.39 | 21.00 | |
| DR REDDYS LABORATORIES ADR. | USD | 11.81 | +0.09 | +0.80 | 11.81 | 11.82 | 11.68 | 11.99 | |
| DRDGold Ltd | USD | 20.96 | +0.51 | +2.49 | 20.95 | 21.01 | 20.63 | 21.28 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 145.39 | -0.80 | -0.55 | 145.23 | 145.51 | 145.06 | 148.14 | |
| DTE ENERGY ORD | USD | 149.35 | +1.22 | +0.82 | 149.31 | 149.41 | 148.43 | 150.80 | |
| Ducommun Ord Shs | USD | 176.56 | +1.05 | +0.60 | 176.66 | 177.35 | 174.54 | 177.82 | |
| Duke Energy Ord Shs | USD | 130.30 | +1.04 | +0.80 | 130.29 | 130.32 | 129.26 | 131.00 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 64.56 | +0.57 | +0.89 | 64.51 | 64.57 | 62.99 | 65.50 | |
| DXC Technology Co. | USD | 10.09 | +0.82 | +8.79 | 10.08 | 10.09 | 9.46 | 10.17 | |
| Dynatrace Inc. | USD | 41.51 | +0.86 | +2.10 | 41.50 | 41.51 | 41.17 | 41.77 | |
| Dynex Capital REIT Ord Shs | USD | 12.62 | +0.02 | +0.12 | 12.61 | 12.62 | 12.60 | 12.76 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.60 | -0.02 | -0.42 | 3.59 | 3.60 | 3.59 | 3.63 | |
| EastGroup Properties REIT . | USD | 212.8 | -1.2 | -0.57 | 212.8 | 213.2 | 212.8 | 217.2 | |
| EASTMAN CHEMICAL | USD | 68.35 | +0.43 | +0.63 | 68.34 | 68.36 | 67.76 | 69.04 | |
| Eastman Kodak Ord Shs | USD | 8.15 | +0.10 | +1.24 | 8.15 | 8.16 | 8.03 | 8.23 | |
| EATON ORD | USD | 402.33 | -12.80 | -3.08 | 402.10 | 402.41 | 400.87 | 414.81 | |
| ECOLAB ORD | USD | 268.07 | +4.93 | +1.87 | 268.04 | 268.13 | 263.40 | 268.83 | |
| Ecopetrol ADR Representing. | USD | 16.08 | -0.25 | -1.53 | 16.07 | 16.08 | 16.07 | 16.49 | |
| EDISON INTERNATIONAL ORD | USD | 79.79 | +0.15 | +0.19 | 79.75 | 79.78 | 79.43 | 80.73 | |
| EDWARDS LIFESCIENCES ORD | USD | 83.23 | -0.59 | -0.70 | 83.21 | 83.26 | 82.97 | 89.08 | |
| Elanco Animal Health Inc. | USD | 25.02 | +0.24 | +0.95 | 25.01 | 25.02 | 24.60 | 25.27 | |
| Elastic Ord Shs | USD | 58.51 | +1.18 | +2.06 | 58.45 | 58.51 | 57.65 | 58.96 | |
| Eldorado Gold Corporation | USD | 31.89 | -0.10 | -0.31 | 31.89 | 31.91 | 31.78 | 32.65 | |
| Element Solutions Ord Shs | USD | 37.31 | -1.00 | -2.60 | 37.30 | 37.31 | 37.28 | 38.89 | |
| Elevance Health Ord Shs | USD | 376.89 | -2.42 | -0.64 | 376.71 | 377.05 | 375.91 | 382.79 | |
| ELF Beauty Ord Shs | USD | 76.65 | +0.50 | +0.65 | 76.62 | 76.81 | 74.23 | 77.50 | |
| ELI LILLY ORD | USD | 1 193.23 | +7.36 | +0.62 | 1 193.04 | 1 193.99 | 1 187.50 | 1 206.94 | |
| Ellington Financial Ord Sh. | USD | 13.36 | +0.08 | +0.56 | 13.35 | 13.36 | 13.34 | 13.43 | |
| Embotelladora Andina ADR R. | USD | 22.88 | -1.08 | -4.51 | 21.07 | 24.48 | |||
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 35.23 | -0.21 | -0.58 | 34.92 | 35.30 | 35.18 | 35.27 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 746.38 | -22.69 | -2.95 | 746.18 | 746.87 | 743.93 | 772.04 | |
| Emergent BioSolutions Ord . | USD | 7.24 | -0.26 | -3.47 | 7.24 | 7.26 | 7.24 | 7.65 | |
| EMERSON ELECCO | USD | 147.46 | +2.56 | +1.76 | 147.41 | 147.50 | 144.33 | 149.18 | |
| Empire State Realty Trust . | USD | 5.64 | +0.18 | +3.30 | 5.64 | 5.65 | 5.47 | 5.67 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 56.82 | +0.42 | +0.74 | 56.81 | 56.82 | 56.51 | 56.97 | |
| Encore Energy Ord Shs | USD | 1.16 | -0.05 | -4.13 | 1.16 | 1.17 | 1.15 | 1.22 | |
| Endava Ltd | USD | 2.69 | -0.07 | -2.59 | 2.68 | 2.69 | 2.68 | 2.78 | |
| ENDEAVOUR SILVER ORD | USD | 7.76 | -0.16 | -1.96 | 7.75 | 7.76 | 7.75 | 8.05 | |
| Energizer Holdings Inc. | USD | 20.89 | +0.24 | +1.16 | 20.88 | 20.90 | 20.73 | 21.24 | |
| Energy Focus Inc. | USD | 2.92 | +0.08 | +2.67 | 2.86 | 2.92 | 2.85 | 2.93 | |
| ENERGY FUELS ORD | USD | 11.33 | -0.69 | -5.70 | 11.32 | 11.33 | 11.27 | 12.10 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 2.93 | -0.33 | -10.00 | 2.92 | 2.93 | 2.89 | 3.21 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 52.47 | +0.48 | +0.92 | 52.45 | 52.48 | 51.90 | 52.60 | |
| Ennis Ord Shs | USD | 21.61 | +0.28 | +1.31 | 21.56 | 21.63 | 21.30 | 21.64 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 115.70 | -0.11 | -0.09 | 115.67 | 115.76 | 115.25 | 116.46 | |
| Enterprise Products Partne. | USD | 38.75 | -0.05 | -0.13 | 38.75 | 38.76 | 38.58 | 39.06 | |
| ENTRAVISION COMMS A ORD | USD | 10.82 | +0.29 | +2.75 | 10.81 | 10.83 | 10.41 | 11.11 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 146.33 | +0.84 | +0.58 | 146.33 | 146.37 | 144.00 | 148.22 | |
| EPAM SYSTEMS ORD | USD | 90.37 | +4.23 | +4.91 | 90.32 | 90.40 | 87.12 | 91.49 | |
| EPR Properties REIT Ord Sh. | USD | 63.55 | +1.57 | +2.53 | 63.49 | 63.54 | 62.20 | 63.60 | |
| EQT ORD | USD | 52.82 | -0.58 | -1.08 | 52.82 | 52.83 | 52.81 | 54.33 | |
| Equinor ASA | USD | 40.40 | -0.59 | -1.44 | 40.40 | 40.41 | 39.92 | 41.14 | |
| EQUINOX GOLD ORD | USD | 9.26 | -0.03 | -0.32 | 9.25 | 9.26 | 9.24 | 9.49 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 67.88 | -0.40 | -0.59 | 67.89 | 67.90 | 67.49 | 68.88 | |
| Ero Copper Corp | USD | 25.92 | -0.45 | -1.71 | 25.91 | 25.95 | 25.62 | 26.68 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 84.87 | +1.20 | +1.43 | 84.86 | 85.03 | 82.75 | 86.65 | |
| ESS TECH ORD | USD | 0.77 | -0.03 | -4.36 | 0.75 | 0.77 | 0.75 | 0.82 | |
| Essential Properties Realt. | USD | 32.27 | +0.17 | +0.53 | 32.26 | 32.27 | 31.99 | 32.30 | |
| Essential Utilities Ord Sh. | USD | 39.60 | +0.01 | +0.01 | 39.59 | 39.60 | 39.42 | 39.96 | |
| ESSEX PROPERTY REIT | USD | 293.15 | -0.05 | -0.02 | 293.15 | 293.31 | 292.19 | 294.93 | |
| Estee Lauder Ord Shs Class. | USD | 80.37 | +0.45 | +0.56 | 80.36 | 80.40 | 79.30 | 81.11 | |
| Ethan Allen Interiors Inc. | USD | 22.84 | +0.34 | +1.51 | 22.82 | 22.84 | 22.51 | 22.96 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.29 | -0.14 | -5.58 | 2.28 | 2.29 | 2.27 | 2.44 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 338.91 | +4.11 | +1.23 | 338.88 | 339.71 | 332.64 | 342.90 | |
| Everest Reinsurance Group . | USD | 385.84 | +10.28 | +2.74 | 385.67 | 386.00 | 376.25 | 385.90 | |
| Evergy Ord Shs | USD | 87.33 | +0.68 | +0.78 | 87.33 | 87.34 | 86.76 | 87.66 | |
| EVERSOURCE ENERGY ORD | USD | 74.96 | +0.34 | +0.46 | 74.93 | 74.98 | 74.64 | 75.56 | |
| Everus Construction Group . | USD | 131.12 | -6.85 | -4.96 | 131.07 | 131.52 | 130.36 | 141.41 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 38.71 | -0.97 | -2.44 | 38.70 | 38.74 | 38.71 | 40.50 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 147.73 | +2.31 | +1.59 | 147.67 | 147.77 | 144.42 | 148.35 | |
| Exxon Mobil Corp. | USD | 156.64 | -0.25 | -0.16 | 156.63 | 156.65 | 155.68 | 158.71 | |
| Exzeo Group Ord Shs | USD | 15.5500 | +0.6500 | +4.36 | 15.4700 | 15.5600 | 14.8900 | 15.6050 | |
| F&G Annuities and Life Ord. | USD | 29.83 | +0.71 | +2.44 | 29.82 | 29.84 | 28.71 | 30.11 | |
| FABRINET ORD | USD | 475.2900 | -42.4400 | -8.20 | 474.5800 | 475.5600 | 474.3100 | 512.0000 | |
| Factset Research Systems I. | USD | 254.65 | +10.69 | +4.38 | 254.19 | 254.71 | 246.02 | 256.08 | |
| Fair Isaac Ord Shs | USD | 1 234.97 | +28.78 | +2.39 | 1 234.56 | 1 236.04 | 1 209.92 | 1 252.72 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 9.61 | +0.05 | +0.47 | 9.60 | 9.61 | 9.58 | 9.66 | |
| Fastly Inc. | USD | 20.39 | +0.96 | +4.92 | 20.38 | 20.39 | 19.33 | 20.66 | |
| Federal Agricultural Mortg. | USD | 209.02 | +3.55 | +1.73 | 208.67 | 209.74 | 206.07 | 210.28 | |
| Federal REIT Ord | USD | 125.58 | +0.75 | +0.60 | 125.56 | 125.61 | 124.88 | 126.02 | |
| Federated Hermes Ord Shs C. | USD | 57.77 | +0.46 | +0.80 | 57.77 | 57.80 | 57.43 | 58.51 | |
| FedEx Freight Holding Comp. | USD | 158.5400 | +3.7500 | +2.42 | 158.4300 | 158.5600 | 149.4400 | 159.0300 | |
| FEDEX ORD | USD | 315.56 | -0.06 | -0.02 | 315.51 | 315.66 | 314.00 | 318.56 | |
| FERRARI ORD | USD | 360.15 | +0.71 | +0.20 | 359.99 | 360.18 | 356.32 | 363.01 | |
| Fidelity National Financia. | USD | 51.53 | +2.92 | +6.01 | 51.50 | 51.54 | 49.15 | 51.79 | |
| FIDELITY NATIONAL INFORMAT. | USD | 41.49 | +1.45 | +3.61 | 41.48 | 41.49 | 40.36 | 41.98 | |
| Figma Ord Shs | USD | 21.2 | +1.2 | +5.90 | 21.2 | 21.2 | 20.4 | 21.3 | |
| FIGS Ord Shs Class A | USD | 9.60 | +0.36 | +3.84 | 9.59 | 9.60 | 9.22 | 9.63 | |
| FinVolution Group | USD | 4.75 | +0.03 | +0.53 | 4.74 | 4.75 | 4.65 | 4.76 | |
| First American Financial O. | USD | 74.96 | +6.00 | +8.70 | 74.92 | 75.02 | 70.62 | 75.96 | |
| First Horizon National Cor. | USD | 25.53 | +0.01 | +0.04 | 25.52 | 25.53 | 25.40 | 25.67 | |
| FIRST MAJESTIC SILVER ORD | USD | 16.29 | -0.16 | -0.97 | 16.28 | 16.29 | 16.25 | 16.75 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 49.84 | +0.35 | +0.71 | 49.84 | 49.85 | 49.48 | 50.07 | |
| FirstMark Horizon Acquisit. | USD | 10.01 | +0.02 | +0.20 | 9.98 | 10.01 | |||
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 10.46 | +0.17 | +1.65 | 10.45 | 10.48 | 10.33 | 10.59 | |
| Flagstar Financial Inc | USD | 13.91 | -0.80 | -5.44 | 13.90 | 13.92 | 13.74 | 14.59 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 30.65 | -0.32 | -1.02 | 30.62 | 30.68 | 30.60 | 31.14 | |
| FLEXION THERAPEUTICS ORD | USD | 24.7600 | -0.0093 | -0.04 | 24.2500 | 25.3100 | 24.7401 | 24.8400 | |
| Floor & Decor Holdings Inc. | USD | 53.86 | +0.82 | +1.55 | 53.85 | 53.88 | 52.46 | 55.16 | |
| Flotek Industries Inc | USD | 25.56 | -0.38 | -1.46 | 25.52 | 25.63 | 25.32 | 26.17 | |
| FLOWERS FOODS ORD | USD | 7.80 | +0.05 | +0.58 | 7.79 | 7.80 | 7.75 | 7.96 | |
| Flowserve Ord Shs | USD | 72.31 | +0.65 | +0.91 | 72.29 | 72.33 | 71.70 | 73.35 | |
| Fluor Corp. | USD | 51.9450 | -1.3150 | -2.47 | 51.9300 | 51.9600 | 51.7000 | 53.3800 | |
| Flutter Entertainment Ord . | USD | 102.00 | +1.18 | +1.17 | 101.93 | 102.05 | 99.72 | 102.23 | |
| FMC Corp | USD | 11.43 | -0.27 | -2.27 | 11.42 | 11.43 | 11.38 | 11.76 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 14.31 | +0.16 | +1.10 | 14.30 | 14.31 | 14.14 | 14.55 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.38 | -0.02 | -1.43 | 1.37 | 1.38 | 1.36 | 1.41 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 28.29 | +0.38 | +1.36 | 28.23 | 28.36 | 27.72 | 28.61 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 58.93 | +0.37 | +0.63 | 58.92 | 58.93 | 58.60 | 59.25 | |
| Fortive Ord Shs | USD | 62.48 | +1.86 | +3.07 | 62.47 | 62.49 | 60.57 | 62.49 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 8.54 | +0.12 | +1.37 | 8.53 | 8.54 | 8.43 | 8.74 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 20.79 | -0.08 | -0.38 | 20.69 | 20.80 | 20.50 | 21.08 | |
| Franklin Resources | USD | 32.46 | +0.17 | +0.51 | 32.45 | 32.46 | 32.20 | 32.82 | |
| FREEPORT MCMORAN COP & GLD. | USD | 62.34 | -1.17 | -1.83 | 62.33 | 62.35 | 61.06 | 63.12 | |
| Fresenius Medical Care ADR. | USD | 24.61 | +0.17 | +0.70 | 24.61 | 24.62 | 24.39 | 24.70 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 35.75 | +1.69 | +4.95 | 35.50 | 35.87 | 34.50 | 35.88 | |
| Frontline Plc | USD | 39.15 | +0.30 | +0.77 | 39.15 | 39.17 | 38.85 | 39.75 | |
| FS KKR Capital Ord Shs | USD | 10.59 | +0.01 | +0.05 | 10.58 | 10.59 | 10.54 | 10.73 | |
| FTC Solar Ord Shs | USD | 3.03 | -0.44 | -12.57 | 3.00 | 3.02 | 2.98 | 3.57 | |
| FuboTV Inc. | USD | 8.46 | -0.16 | -1.86 | 8.45 | 8.47 | 8.45 | 8.75 | |
| Fury Gold Mines Ord Shs | USD | 0.53 | +0.01 | +2.75 | 0.52 | 0.56 | 0.52 | 0.54 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.68 | -0.04 | -0.85 | 4.67 | 4.69 | 4.61 | 4.80 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 3.54 | +0.09 | +2.46 | 3.52 | 3.55 | 3.33 | 3.60 | |
| Galiano Gold Ord Shs | USD | 1.850 | +0.010 | +0.54 | 1.850 | 1.860 | 1.820 | 1.890 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 21.22 | -0.13 | -0.61 | 21.21 | 21.22 | 21.21 | 21.50 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 243.20 | +3.10 | +1.29 | 243.12 | 243.40 | 240.36 | 246.14 | |
| Garrett Motion Ord Shs | USD | 31.24 | -0.29 | -0.90 | 31.23 | 31.25 | 31.09 | 32.00 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 27.0150 | -0.0050 | -0.02 | 27.0100 | 27.0300 | 26.8600 | 27.4100 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 1.940 | -0.110 | -5.37 | 1.940 | 1.950 | 1.925 | 2.070 | |
| GE Vernova LLC | USD | 1009 | -22.19 | -2.15 | 1 008.25 | 1 009.63 | 997.04 | 1 037.91 | |
| GEE Group Inc. | USD | 0.21 | - | +0.05 | 0.21 | 0.22 | 0.21 | 0.21 | |
| Generac Holdings Inc. | USD | 199.81 | -10.69 | -5.08 | 199.84 | 200.01 | 197.51 | 210.40 | |
| GENERAL DYNAMICS ORD | USD | 385.98 | +4.19 | +1.10 | 385.86 | 385.96 | 382.14 | 388.12 | |
| General Electric Co. | USD | 352.50 | +3.50 | +1.00 | 352.44 | 352.54 | 350.20 | 359.97 | |
| GENERAL MILLS ORD | USD | 36.09 | +0.54 | +1.52 | 36.09 | 36.10 | 35.58 | 36.21 | |
| General Motors Co. | USD | 82.28 | +1.61 | +1.99 | 82.26 | 82.28 | 80.43 | 83.76 | |
| Genesco Ord Shs | USD | 35.92 | +1.01 | +2.89 | 35.73 | 36.10 | 34.34 | 36.01 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.1680 | -0.0086 | -4.87 | 0.1664 | 0.1681 | 0.1666 | 0.1798 | |
| Genius Sports Ord Shs | USD | 6.59 | +0.16 | +2.41 | 6.58 | 6.59 | 6.42 | 6.76 | |
| Genmab 10 Sponsored ADR Or. | USD | 28.92 | -0.26 | -0.87 | 28.91 | 28.92 | 28.57 | 29.11 | |
| Genpact Ord Shs | USD | 31.35 | +0.98 | +3.21 | 31.34 | 31.35 | 30.68 | 31.63 | |
| Genuine Parts Co. | USD | 123.93 | +3.88 | +3.23 | 123.91 | 123.99 | 120.07 | 124.32 | |
| GENWORTH FINANCIAL CL A OR. | USD | 9.94 | +0.03 | +0.25 | 9.93 | 9.94 | 9.87 | 10.08 | |
| Geo Group REIT Ord Shs | USD | 30.95 | -0.13 | -0.40 | 30.93 | 30.96 | 30.60 | 32.02 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.81 | +0.04 | +0.73 | 4.80 | 4.81 | 4.72 | 4.84 | |
| Getty Images Holdings Ord . | USD | 0.44 | +0.01 | +2.07 | 0.43 | 0.44 | 0.42 | 0.44 | |
| Getty Realty REIT Ord Shs | USD | 34.49 | -0.22 | -0.63 | 34.46 | 34.49 | 34.31 | 35.07 | |
| GigCapital2 Ord Shs | USD | 9.94 | -0.01 | -0.10 | 9.93 | 9.95 | |||
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 50.15 | +0.55 | +1.11 | 50.12 | 50.21 | 48.36 | 50.49 | |
| Ginkgo Bioworks Holdings I. | USD | 7.43 | -0.51 | -6.37 | 7.42 | 7.43 | 7.38 | 8.02 | |
| Global Business Travel Gro. | USD | 9.42 | +0.01 | +0.05 | 9.41 | 9.42 | 9.41 | 9.42 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 48.76 | +0.44 | +0.91 | 48.57 | 49.28 | 48.39 | 49.23 | |
| GLOBAL PAYMENTS ORD | USD | 80.91 | +3.05 | +3.92 | 80.91 | 80.94 | 78.16 | 81.15 | |
| Global Ship Lease Inc. | USD | 43.59 | +0.57 | +1.33 | 43.50 | 43.57 | 43.09 | 43.87 | |
| GLOBANT ORD | USD | 31.59 | +0.98 | +3.20 | 31.56 | 31.60 | 30.78 | 32.00 | |
| Globe Life Inc. | USD | 172.83 | +1.75 | +1.02 | 172.86 | 172.96 | 170.00 | 173.78 | |
| Globus Medical Ord Shs Cla. | USD | 76.84 | +1.42 | +1.88 | 76.78 | 76.84 | 75.17 | 77.41 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 92.37 | +4.75 | +5.42 | 92.36 | 92.41 | 89.11 | 93.91 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 32.64 | +0.36 | +1.10 | 32.63 | 32.65 | 32.36 | 33.31 | |
| GOLD RESOURCE ORD (GORO) | USD | 2.04 | -0.26 | -11.14 | 2.03 | 2.04 | 2.03 | 2.36 | |
| Gold Royalty Corp. | USD | 2.58 | -0.01 | -0.19 | 2.57 | 2.58 | 2.55 | 2.61 | |
| Golden Ocean Group Ltd | USD | 21.18 | +0.11 | +0.52 | 21.16 | 21.23 | 20.97 | 21.39 | |
| Goldman Sachs | USD | 1 060.45 | -14.27 | -1.33 | 1 060.45 | 1 060.80 | 1 051.82 | 1 079.89 | |
| Goldman Sachs BDC Ord Shs | USD | 8.64 | +0.03 | +0.34 | 8.63 | 8.65 | 8.57 | 8.68 | |
| GOLDMINING ORD | USD | 0.835 | +0.001 | +0.10 | 0.827 | 0.837 | 0.825 | 0.853 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 7.35 | -0.35 | -4.55 | 7.33 | 7.35 | 7.33 | 7.72 | |
| Granite Point Mortgage Tru. | USD | 1.36 | +0.02 | +1.49 | 1.35 | 1.37 | 1.34 | 1.38 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 3.97 | +0.08 | +2.06 | 3.97 | 3.98 | 3.88 | 4.06 | |
| Green Brick Partners Inc. | USD | 72.14 | +1.18 | +1.66 | 72.10 | 72.20 | 70.50 | 72.91 | |
| Greenbrier Ord Shs | USD | 52.05 | +0.51 | +0.98 | 52.02 | 52.07 | 51.03 | 52.24 | |
| Greif Ord Shs Class A | USD | 78.61 | +1.82 | +2.37 | 78.57 | 78.65 | 76.07 | 78.61 | |
| Griffon Corp. | USD | 90.95 | +2.04 | +2.29 | 90.77 | 91.16 | 89.10 | 92.02 | |
| Grindr Ord Shs | USD | 14.87 | +0.17 | +1.16 | 14.86 | 14.88 | 14.77 | 15.14 | |
| Group 1 Automotive Ord Shs | USD | 332.22 | +5.54 | +1.70 | 331.94 | 332.66 | 324.49 | 336.63 | |
| Grupo Supervielle ADR Repr. | USD | 9.64 | -0.03 | -0.31 | 9.62 | 9.68 | 9.49 | 9.95 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 51.49 | +0.75 | +1.47 | 51.48 | 51.49 | 51.00 | 51.56 | |
| GSX Techedu Inc. | USD | 1.59 | -0.02 | -0.94 | 1.58 | 1.59 | 1.57 | 1.62 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 52.78 | +0.21 | +0.39 | 52.77 | 52.80 | 51.84 | 54.14 | |
| H&R Block Aktie | USD | 40.92 | +0.97 | +2.43 | 40.91 | 40.94 | 39.88 | 41.07 | |
| Haemonetics Corp. | USD | 79.10 | +1.70 | +2.20 | 79.09 | 79.24 | 77.48 | 79.41 | |
| Hafnia Ord Shs | USD | 7.64 | +0.04 | +0.46 | 7.63 | 7.64 | 7.60 | 7.77 | |
| Hagerty Ord Shs Class A | USD | 11.65 | +0.10 | +0.87 | 11.63 | 11.65 | 11.55 | 11.87 | |
| Haleon PLC | USD | 9.81 | +0.10 | +0.98 | 9.80 | 9.81 | 9.73 | 9.83 | |
| Halliburton Co. | USD | 33.28 | +0.57 | +1.74 | 33.28 | 33.29 | 32.83 | 33.74 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 38.34 | -0.01 | -0.03 | 38.33 | 38.35 | 38.05 | 38.65 | |
| HARLEY DAVIDSON ORD | USD | 25.62 | -0.90 | -3.39 | 25.61 | 25.63 | 25.61 | 26.39 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 15.86 | +0.37 | +2.39 | 15.86 | 15.87 | 15.68 | 16.13 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 140.54 | -1.65 | -1.16 | 140.48 | 140.58 | 134.16 | 141.57 | |
| Haverty Furniture Companie. | USD | 24.99 | +0.28 | +1.13 | 24.95 | 25.06 | 24.21 | 25.26 | |
| Hawaiian Electric Industri. | USD | 13.53 | -0.01 | -0.04 | 13.52 | 13.53 | 13.50 | 13.59 | |
| Hawkeye 360 Ord Shs | USD | 19.39 | -1.12 | -5.44 | 19.34 | 19.44 | 19.39 | 21.00 | |
| HCA HOLDINGS ORD | USD | 382.91 | +6.41 | +1.70 | 382.73 | 383.08 | 376.48 | 399.00 | |
| HCI Group Ord Shs | USD | 179.3 | +4.3 | +2.48 | 179.1 | 179.6 | 176.1 | 180.2 | |
| HDFC BANK ADR REP 3 ORD | USD | 23.29 | +0.16 | +0.69 | 23.28 | 23.29 | 23.19 | 23.65 | |
| Healthcare Realty Trust Or. | USD | 21.45 | +0.31 | +1.44 | 21.44 | 21.45 | 21.23 | 21.49 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 15.06 | -0.26 | -1.72 | 15.06 | 15.07 | 15.00 | 15.49 | |
| HEICO ORD | USD | 347.86 | +7.32 | +2.15 | 347.81 | 348.32 | 339.27 | 351.00 | |
| HEICO Ord Shs Class A | USD | 251.7 | +2.8 | +1.14 | 251.4 | 251.8 | 250.4 | 253.9 | |
| Helmerich and Payne Inc | USD | 35.11 | +0.04 | +0.11 | 35.09 | 35.14 | 35.08 | 35.93 | |
| HERBALIFE ORD | USD | 11.85 | +0.05 | +0.41 | 11.84 | 11.85 | 11.80 | 12.07 | |
| Hercules Capital Ord Shs | USD | 15.69 | +0.05 | +0.29 | 15.68 | 15.69 | 15.62 | 15.78 | |
| Heritage Insurance Holding. | USD | 27.90 | +1.62 | +6.16 | 27.86 | 27.91 | 26.53 | 27.98 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 174.68 | +2.54 | +1.48 | 174.65 | 174.77 | 172.17 | 175.56 | |
| Hertz Global Holdings Inc . | USD | 0.84 | +0.01 | +1.19 | 0.82 | 0.85 | 0.82 | 0.86 | |
| Hewlett Packard Enterprise. | USD | 47.60 | -0.04 | -0.08 | 47.59 | 47.61 | 47.34 | 49.21 | |
| HEXCEL ORD | USD | 109.71 | -0.18 | -0.16 | 109.65 | 109.76 | 108.82 | 110.75 | |
| HF Sinclair Ord Shs | USD | 88.43 | -0.66 | -0.74 | 88.44 | 88.49 | 88.15 | 90.89 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 33.71 | +0.93 | +2.84 | 33.72 | 33.75 | 32.91 | 33.78 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 325.52 | +5.34 | +1.67 | 325.49 | 325.60 | 320.54 | 328.20 | |
| Hims & Hers Health Inc. | USD | 28.29 | -4.45 | -13.59 | 28.28 | 28.30 | 28.16 | 34.57 | |
| HIPPO HOLDINGS ORD | USD | 27.90 | +0.47 | +1.71 | 27.89 | 27.97 | 27.30 | 28.24 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 332.43 | +7.72 | +2.38 | 332.38 | 332.48 | 323.23 | 332.69 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 28.21 | +0.22 | +0.77 | 28.20 | 28.21 | 28.07 | 28.31 | |
| Honeywell International | USD | 243.34 | -2.93 | -1.19 | 243.29 | 243.39 | 239.12 | 247.75 | |
| Horace Mann Educators Ord . | USD | 52.13 | +0.82 | +1.60 | 52.11 | 52.15 | 51.14 | 52.55 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 25.31 | +0.29 | +1.16 | 25.30 | 25.31 | 24.80 | 25.44 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 24.49 | +0.53 | +2.21 | 24.48 | 24.49 | 23.99 | 24.74 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 66.10 | +0.35 | +0.53 | 66.05 | 66.15 | 65.66 | 66.95 | |
| Howmet Aerospace | USD | 287.50 | +0.41 | +0.14 | 287.47 | 287.81 | 286.46 | 293.00 | |
| HP ORD | USD | 25.91 | +1.40 | +5.69 | 25.90 | 25.91 | 24.76 | 26.00 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 103.30 | +1.55 | +1.52 | 103.25 | 103.30 | 103.00 | 103.94 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 203.64 | +13.63 | +7.17 | 203.59 | 203.79 | 195.01 | 205.30 | |
| Hudbay Minerals Ord Shs | USD | 22.25 | -0.39 | -1.70 | 22.24 | 22.25 | 22.16 | 22.88 | |
| HUMANA AKTIE | USD | 388.67 | -5.83 | -1.48 | 388.50 | 389.26 | 388.67 | 397.40 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 287.34 | +0.25 | +0.09 | 287.21 | 287.48 | 287.18 | 292.69 | |
| HUNTSMAN - HUN | USD | 12.82 | +0.01 | +0.08 | 12.81 | 12.82 | 12.56 | 12.94 | |
| HUYA ADR | USD | 2.40 | -0.01 | -0.21 | 2.39 | 2.40 | 2.39 | 2.43 | |
| HYATT HOTELS CL A ORD | USD | 188.39 | +4.77 | +2.60 | 188.18 | 188.61 | 184.17 | 190.07 | |
| Hyliion Holdings Ord Shs | USD | 3.70 | -0.42 | -10.19 | 3.69 | 3.70 | 3.67 | 4.09 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.36 | -0.03 | -1.81 | 1.35 | 1.36 | 1.35 | 1.40 | |
| IAMGOLD ORD | USD | 14.58 | -0.15 | -1.02 | 14.58 | 14.59 | 14.56 | 14.99 | |
| IBM Corp. | USD | 214.50 | +7.85 | +3.80 | 214.45 | 214.60 | 206.80 | 216.10 | |
| ICICI BK SA | USD | 29.54 | +0.30 | +1.01 | 29.53 | 29.54 | 29.40 | 29.65 | |
| Idaho Strategic Resources | USD | 28.5050 | -0.2950 | -1.02 | 28.4300 | 28.5800 | 28.2800 | 29.0100 | |
| IDEX Ord Shs | USD | 223.24 | +1.02 | +0.46 | 223.14 | 223.38 | 221.73 | 224.70 | |
| IHS Markit Ltd | USD | 27.21 | +0.05 | +0.18 | 27.18 | 27.47 | 27.19 | 27.41 | |
| ILLINOIS TOOL WORKS | USD | 282.28 | +5.37 | +1.94 | 282.20 | 282.31 | 276.23 | 282.81 | |
| IMAX ORD | USD | 43.08 | -0.89 | -2.01 | 43.03 | 43.11 | 42.81 | 45.88 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.94 | -0.13 | -4.23 | 2.88 | 2.96 | 2.88 | 3.18 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 8.9950 | -0.6950 | -7.17 | 8.9900 | 9.0000 | 8.9500 | 9.7300 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 11.09 | +0.42 | +3.89 | 11.08 | 11.09 | 10.85 | 11.15 | |
| ING GROUP ADR (ING) | USD | 32.84 | +0.40 | +1.22 | 32.83 | 32.84 | 32.73 | 33.02 | |
| Ingersoll-Rand | USD | 84.32 | +0.01 | +0.01 | 84.30 | 84.33 | 83.94 | 85.74 | |
| INGREDION ORD SHS | USD | 100.99 | +0.74 | +0.74 | 100.96 | 101.07 | 99.69 | 101.44 | |
| Innovative Industrial Prop. | USD | 61.88 | +0.61 | +1.00 | 61.74 | 61.88 | 61.50 | 62.44 | |
| Innovex International Ord . | USD | 26.74 | +0.07 | +0.26 | 26.74 | 26.80 | 26.74 | 27.58 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 48.88 | +0.90 | +1.87 | 48.82 | 48.93 | 47.57 | 49.45 | |
| Inspire Medical Systems Or. | USD | 49.79 | -1.02 | -2.01 | 49.75 | 49.81 | 49.64 | 52.01 | |
| Inspired Entertainment Ord. | USD | 6.71 | +0.14 | +2.13 | 6.72 | 6.74 | 6.58 | 6.84 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 98.40 | +0.90 | +0.92 | 98.29 | 98.50 | 97.94 | 99.44 | |
| Intercontinental Exchange . | USD | 145.51 | +2.30 | +1.61 | 145.50 | 145.53 | 142.81 | 145.63 | |
| International Flavors & Fr. | USD | 76.42 | +2.65 | +3.59 | 76.38 | 76.41 | 73.78 | 76.61 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 41.91 | +4.00 | +10.55 | 41.90 | 41.92 | 37.72 | 41.97 | |
| International Seaways Inc. | USD | 91.95 | +0.60 | +0.66 | 91.84 | 92.06 | 91.29 | 93.48 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 0.9689 | -0.0711 | -6.84 | 0.9506 | 0.9872 | 0.9603 | 1.0385 | |
| INVESCO LTD | USD | 29.92 | +0.12 | +0.40 | 29.92 | 29.94 | 29.81 | 30.37 | |
| Invesco Mortgage Capital I. | USD | 7.59 | -0.06 | -0.72 | 7.58 | 7.59 | 7.55 | 7.72 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 29.72 | +0.28 | +0.93 | 29.71 | 29.72 | 29.54 | 29.77 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 32.95 | -1.13 | -3.30 | 32.94 | 32.96 | 32.56 | 34.30 | |
| Iqvia Holdings Ord Shs | USD | 209.01 | +1.69 | +0.81 | 208.79 | 209.13 | 206.97 | 209.99 | |
| Iron Mountain Ord Shs | USD | 127.79 | +3.24 | +2.60 | 127.70 | 127.84 | 125.33 | 132.87 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 59.83 | -0.26 | -0.43 | 59.71 | 59.82 | 59.68 | 60.03 | |
| ISHARES MSCI PACIFIC | USD | 55.36 | +0.41 | +0.75 | 55.36 | 55.37 | 55.20 | 55.65 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 8.30 | -0.06 | -0.66 | 8.29 | 8.30 | 8.27 | 8.37 | |
| ITT Ord Shs | USD | 195.69 | +0.49 | +0.25 | 195.48 | 195.87 | 193.90 | 197.68 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 16.88 | +0.34 | +2.06 | 16.59 | 16.89 | 16.05 | 17.05 | |
| JABIL CIRCUIT ORD | USD | 310.67 | -11.37 | -3.53 | 310.67 | 311.08 | 309.84 | 322.00 | |
| Jackson Financial Ord Shs . | USD | 119.09 | +2.81 | +2.41 | 119.03 | 119.14 | 115.55 | 119.26 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 134.19 | +2.19 | +1.66 | 134.14 | 134.31 | 132.17 | 136.08 | |
| James Hardie Industries Pl. | USD | 26.38 | +0.52 | +2.01 | 26.38 | 26.39 | 25.51 | 26.53 | |
| JanOne Ord Shs | USD | 31.41 | +0.81 | +2.65 | 31.41 | 31.43 | 30.65 | 31.50 | |
| Janus International Group . | USD | 5.32 | +0.06 | +1.05 | 5.31 | 5.32 | 5.25 | 5.44 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 55.70 | +0.12 | +0.21 | 55.69 | 55.71 | 55.04 | 56.14 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 14.92 | -0.83 | -5.27 | 14.91 | 14.98 | 14.80 | 15.80 | |
| JM Smucker Ord Shs | USD | 118.19 | +2.48 | +2.14 | 118.14 | 118.22 | 115.89 | 118.23 | |
| Joby Aviation Ord Shs Clas. | USD | 7.00 | -0.55 | -7.23 | 6.99 | 7.00 | 6.99 | 7.54 | |
| John Wiley and Sons Ord Sh. | USD | 49.48 | +0.76 | +1.56 | 49.42 | 49.52 | 48.76 | 49.82 | |
| Johnson & Johnson | USD | 263.29 | +4.02 | +1.55 | 263.28 | 263.34 | 259.61 | 263.69 | |
| Johnson Controls Internati. | USD | 142.90 | -0.39 | -0.27 | 142.87 | 142.94 | 142.01 | 144.24 | |
| JPMorgan Chase & Co. | USD | 352.50 | +2.60 | +0.74 | 352.48 | 352.52 | 347.50 | 353.37 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 18.20 | +0.01 | +0.06 | 18.12 | 18.34 | 18.15 | 18.25 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 5.96 | +0.03 | +0.42 | 5.95 | 5.96 | 5.88 | 6.12 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 47.5300 | -2.1900 | -4.40 | 47.4600 | 47.5500 | 47.4200 | 49.9100 | |
| Kartoon Studios Inc. | USD | 0.58 | - | -0.02 | 0.58 | 0.58 | 0.58 | 0.59 | |
| KB HOME ORD | USD | 56.70 | +1.08 | +1.94 | 56.67 | 56.73 | 55.28 | 57.30 | |
| KE Holdings ADR Representi. | USD | 15.87 | -0.22 | -1.34 | 15.86 | 15.87 | 15.85 | 16.03 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 35.20 | +0.34 | +0.96 | 35.18 | 35.21 | 35.02 | 35.62 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.90 | 10.93 | |||
| Kensington Capital Acquisi. | USD | 10.46 | -0.04 | -0.38 | 10.45 | 10.50 | 10.50 | 10.50 | |
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 19.21 | +0.31 | +1.61 | 19.20 | 19.21 | 18.83 | 19.23 | |
| KEYCORP ORD | USD | 22.66 | -0.07 | -0.29 | 22.65 | 22.66 | 22.57 | 22.89 | |
| Keysight Technologies Inc. | USD | 316.68 | -8.45 | -2.60 | 316.39 | 316.73 | 315.32 | 324.70 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.94 | -0.23 | -1.52 | 14.93 | 14.95 | 14.93 | 15.17 | |
| KIMBERLY CLARK ORD | USD | 109.50 | +2.19 | +2.04 | 109.50 | 109.51 | 107.06 | 109.67 | |
| Kimco Realty REIT Ord Shs | USD | 26.00 | +0.26 | +0.99 | 25.99 | 26.00 | 25.82 | 26.15 | |
| Kinder Morgan Inc. | USD | 32.89 | +0.12 | +0.37 | 32.88 | 32.89 | 32.60 | 33.26 | |
| KINROSS GOLD(KGC) | USD | 23.82 | +0.15 | +0.61 | 23.80 | 23.81 | 23.62 | 24.26 | |
| Kinsale Capital Group Inc. | USD | 351.54 | +19.26 | +5.80 | 351.11 | 351.81 | 334.91 | 356.25 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 29.29 | +0.39 | +1.33 | 29.28 | 29.29 | 28.92 | 29.43 | |
| KKR AND CO CL A ORD | USD | 98.95 | +2.98 | +3.11 | 98.92 | 99.00 | 95.77 | 99.05 | |
| KKR Real Estate Finance Or. | USD | 7.36 | +0.22 | +3.01 | 7.35 | 7.36 | 7.11 | 7.52 | |
| Klarna Group PLC | USD | 17.4000 | -0.1800 | -1.02 | 17.4000 | 17.4100 | 17.3050 | 17.8950 | |
| Klaviyo Ord Shs Series A | USD | 16.49 | +0.82 | +5.23 | 16.48 | 16.50 | 16.01 | 16.67 | |
| Knife River Ord Shs | USD | 78.38 | +0.73 | +0.94 | 78.31 | 78.44 | 76.95 | 79.41 | |
| Knight-Swift Transportatio. | USD | 72.53 | +0.20 | +0.27 | 72.52 | 72.57 | 71.03 | 74.07 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 59.70 | -5.58 | -8.55 | 59.65 | 59.75 | 58.39 | 66.60 | |
| Kohls Ord Shs | USD | 18.14 | -0.07 | -0.36 | 18.13 | 18.14 | 18.08 | 18.56 | |
| Korea Electric Power ADR R. | USD | 12.08 | +0.01 | +0.04 | 12.07 | 12.08 | 12.06 | 12.32 | |
| KraneShares Electric Vehic. | USD | 28.39 | -0.75 | -2.57 | 28.35 | 28.85 | 28.39 | 28.89 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 56.87 | +1.11 | +1.98 | 56.86 | 56.87 | 55.62 | 56.91 | |
| KRONOS WORLDWIDE ORD | USD | 6.55 | -0.09 | -1.38 | 6.54 | 6.55 | 6.52 | 6.66 | |
| KULR Technology Group Ord . | USD | 2.52 | -0.25 | -9.10 | 2.50 | 2.51 | 2.49 | 2.82 | |
| Kyndryl Holdings Incorpora. | USD | 12.05 | +0.39 | +3.30 | 12.04 | 12.05 | 11.83 | 12.26 | |
| L3Harris Technologies Ord . | USD | 299.91 | +0.24 | +0.08 | 299.88 | 300.11 | 299.25 | 306.32 | |
| Laboratory Corp. Of Ameri | USD | 297.55 | +6.53 | +2.24 | 297.46 | 297.63 | 290.22 | 298.58 | |
| Ladder Capital Ord Shs Cla. | USD | 9.71 | +0.17 | +1.73 | 9.70 | 9.71 | 9.55 | 9.75 | |
| Lake Shore Bancorp Ord Shs | USD | 17.05 | +0.03 | +0.18 | 17.00 | 17.10 | 16.99 | 17.28 | |
| Lamb Weston Holdings Ord S. | USD | 49.27 | +0.09 | +0.18 | 49.23 | 49.27 | 45.35 | 50.29 | |
| LANDBRIDGE COMPANY | USD | 77.01 | +0.29 | +0.37 | 76.77 | 77.02 | 76.57 | 79.38 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 45.92 | -0.11 | -0.24 | 45.91 | 45.93 | 45.25 | 46.58 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 103.97 | -0.63 | -0.60 | 103.97 | 104.20 | 103.82 | 106.31 | |
| LEAR ORD | USD | 144.01 | +1.58 | +1.11 | 143.94 | 144.07 | 142.11 | 144.94 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 11.18 | +0.58 | +5.47 | 11.18 | 11.19 | 10.68 | 11.28 | |
| Leidos Holdings Ord Shs | USD | 112.66 | +2.33 | +2.11 | 112.56 | 112.65 | 111.50 | 115.82 | |
| Lemonade Inc | USD | 60.73 | +0.02 | +0.03 | 60.62 | 60.74 | 59.79 | 62.43 | |
| LENDINGCLUB | USD | 19.22 | +0.41 | +2.15 | 17.39 | 21.34 | |||
| LENNAR CL A ORD | USD | 84.39 | +2.26 | +2.75 | 84.34 | 84.42 | 82.10 | 85.32 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 24.62 | +0.52 | +2.16 | 24.62 | 24.64 | 23.97 | 24.73 | |
| LG Display ADR Rep 1/2 Ord. | USD | 3.18 | -0.20 | -5.79 | 3.17 | 3.18 | 3.17 | 3.32 | |
| LGL Systems Acquisition Or. | USD | 4.41 | +0.51 | +13.08 | 4.30 | 4.38 | 3.70 | 5.05 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 42.29 | +0.36 | +0.86 | 42.28 | 42.31 | 42.09 | 42.67 | |
| Lifezone Metals Ord Shs | USD | 3.1950 | -0.0950 | -2.89 | 3.1900 | 3.2000 | 3.1296 | 3.3000 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.29 | +0.16 | +5.11 | 2.91 | 3.45 | 3.24 | 3.32 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 9.89 | +0.32 | +3.34 | 9.90 | 9.91 | 9.65 | 9.94 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 22.5450 | -0.0350 | -0.16 | 22.4300 | 22.5600 | 21.8950 | 22.7900 | |
| LINCOLN NATIONAL | USD | 41.41 | +0.58 | +1.42 | 41.40 | 41.42 | 40.30 | 41.46 | |
| Linde Plc | USD | 512.02 | +5.70 | +1.13 | 511.80 | 512.02 | 504.89 | 512.92 | |
| Lineage Cell Therapeutics . | USD | 1.029 | -0.041 | -3.87 | 1.020 | 1.030 | 1.020 | 1.090 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 13.430 | +0.030 | +0.22 | 13.430 | 13.440 | 13.360 | 13.700 | |
| LITHIA MOTORS INC | USD | 341.63 | +7.61 | +2.28 | 341.47 | 341.81 | 329.10 | 343.83 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 2.83 | -0.08 | -2.69 | 2.83 | 2.84 | 2.83 | 2.92 | |
| Lithium Argentina AG Ord S. | USD | 5.8550 | -0.2150 | -3.54 | 5.8500 | 5.8600 | 5.8326 | 6.1400 | |
| Live Nation Entertainment . | USD | 177.23 | +1.17 | +0.66 | 177.16 | 177.29 | 175.33 | 178.49 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 6.04 | +0.05 | +0.75 | 6.03 | 6.04 | 6.00 | 6.07 | |
| loanDepot Ord Shs Class A | USD | 1.01 | +0.04 | +3.88 | 1.00 | 1.01 | 0.93 | 1.04 | |
| Local Bounti Ord Shs | USD | 1.07 | -0.02 | -1.39 | 1.03 | 1.09 | 1.04 | 1.12 | |
| LOCKHEED MARTIN ORD | USD | 581.98 | +13.39 | +2.35 | 581.64 | 582.28 | 568.59 | 588.41 | |
| Loews Corp. | USD | 117.59 | +1.96 | +1.70 | 117.59 | 117.68 | 115.24 | 118.26 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 11.34 | -0.58 | -4.87 | 11.32 | 11.37 | 11.29 | 11.97 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 74.61 | +2.47 | +3.42 | 74.55 | 74.65 | 71.93 | 74.75 | |
| LOWES COMPANIES ORD | USD | 207.06 | +5.14 | +2.55 | 206.91 | 207.11 | 201.96 | 207.83 | |
| LTC Properties Aktie | USD | 42.27 | +0.50 | +1.20 | 42.25 | 42.29 | 41.87 | 42.29 | |
| Lufax Hldg American Deposi. | USD | 1.38 | +0.03 | +1.85 | 1.37 | 1.38 | 1.36 | 1.39 | |
| Lulu s Fashion Lounge Hold. | USD | 18.48 | -0.02 | -0.11 | 18.39 | 18.79 | 16.65 | 18.98 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 6.38 | -0.15 | -2.30 | 6.37 | 6.38 | 6.33 | 6.61 | |
| Luxfer Holdings Ord Shs | USD | 16.92 | -0.15 | -0.88 | 16.91 | 16.94 | 16.90 | 17.19 | |
| Lyell Immunopharma Ord Shs | USD | 12.64 | -0.14 | -1.10 | 12.61 | 12.67 | 12.48 | 12.96 | |
| LYONDELLBASELL INDUSTRIES . | USD | 60.64 | -1.08 | -1.75 | 60.62 | 60.67 | 60.46 | 61.66 | |
| M&T Bank Corp. | USD | 249.30 | +3.33 | +1.35 | 249.24 | 249.35 | 244.93 | 249.56 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 149.16 | +2.32 | +1.58 | 148.94 | 149.35 | 146.03 | 150.93 | |
| Macerich REIT Ord Shs | USD | 25.73 | +0.43 | +1.68 | 25.72 | 25.73 | 25.42 | 25.90 | |
| Macquarie Infrastructure O. | USD | 13.15 | -2.16 | -14.13 | 13.12 | 13.19 | 13.15 | 14.39 | |
| MACYS ORD | USD | 23.32 | -0.01 | -0.05 | 23.31 | 23.32 | 22.85 | 23.46 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 65.56 | -0.20 | -0.30 | 65.54 | 65.59 | 65.44 | 67.08 | |
| MagnaChip Semiconductor Co. | USD | 3.53 | -0.12 | -3.29 | 3.51 | 3.55 | 3.47 | 3.87 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 25.34 | -0.43 | -1.65 | 25.33 | 25.34 | 25.23 | 25.87 | |
| Main Street Capital Corp. | USD | 53.32 | +0.20 | +0.38 | 53.25 | 53.32 | 52.99 | 53.63 | |
| MANCHESTER UNITED CL A ORD | USD | 22.58 | +0.26 | +1.16 | 22.55 | 22.58 | 22.26 | 22.90 | |
| Manitowoc Ord Shs | USD | 14.17 | +0.15 | +1.03 | 14.15 | 14.19 | 13.94 | 14.41 | |
| Manpower Aktie | USD | 51.37 | +1.42 | +2.84 | 51.32 | 51.38 | 48.88 | 52.25 | |
| Manulife Financial Ord Shs | USD | 43.57 | +0.51 | +1.18 | 43.56 | 43.57 | 43.02 | 43.81 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 309.37 | -2.91 | -0.93 | 309.44 | 309.53 | 309.02 | 316.49 | |
| Marcus Corp. | USD | 23.99 | +0.21 | +0.88 | 23.92 | 24.03 | 23.95 | 24.36 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 36.33 | +2.76 | +8.22 | 36.26 | 36.42 | 32.40 | 36.55 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 561.97 | +15.10 | +2.76 | 561.57 | 561.98 | 547.92 | 561.97 | |
| MASCO ORD | USD | 79.36 | +2.02 | +2.61 | 79.35 | 79.36 | 77.31 | 79.76 | |
| MASTEC INC (MTZ) | USD | 340.97 | -17.89 | -4.99 | 340.38 | 341.05 | 338.67 | 362.44 | |
| Mastech Digital Ord Shs | USD | 7.80 | +0.09 | +1.17 | 7.66 | 7.86 | 7.71 | 7.85 | |
| MasterBrand Ord Shs | USD | 8.60 | +0.18 | +2.08 | 8.59 | 8.60 | 8.37 | 8.72 | |
| Mastercard Inc. | USD | 537.96 | +7.67 | +1.45 | 537.95 | 538.12 | 529.69 | 538.40 | |
| Matador Resources Co. | USD | 51.02 | -0.70 | -1.34 | 51.00 | 51.03 | 50.99 | 52.38 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 212.00 | -1.59 | -0.75 | 211.07 | 212.21 | 211.35 | 214.58 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 69.56 | -21.68 | -23.76 | 69.51 | 69.72 | 68.50 | 87.55 | |
| MBIA INC | USD | 5.65 | -0.11 | -1.91 | 5.65 | 5.67 | 5.63 | 5.89 | |
| MCCORMICK STK N | USD | 49.94 | -0.25 | -0.50 | 49.93 | 49.95 | 49.87 | 51.13 | |
| McDonalds Corp. | USD | 265.00 | +2.20 | +0.84 | 264.94 | 265.00 | 262.90 | 266.46 | |
| McEwen Mining Ord Shs | USD | 17.12 | -0.47 | -2.67 | 17.11 | 17.14 | 17.11 | 17.77 | |
| MCKESSON ORD | USD | 841.09 | +16.60 | +2.01 | 840.56 | 841.09 | 827.45 | 843.53 | |
| MDA Space Ord Shs | USD | 29.6750 | -1.2050 | -3.90 | 29.6600 | 29.7200 | 29.2600 | 31.0000 | |
| MDU Resources Group Inc. | USD | 21.18 | +0.03 | +0.12 | 21.17 | 21.18 | 21.05 | 21.38 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.8500 | +0.0500 | +1.04 | 4.8400 | 4.8500 | 4.8050 | 4.8700 | |
| Medifast Inc. | USD | 9.60 | +0.15 | +1.59 | 9.59 | 9.62 | 9.39 | 9.62 | |
| Medtronic Plc | USD | 83.14 | +1.13 | +1.38 | 83.13 | 83.14 | 82.42 | 83.58 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 131.44 | +0.96 | +0.74 | 131.44 | 131.46 | 130.24 | 131.71 | |
| Mercury General Ord Shs | USD | 107.04 | +1.58 | +1.49 | 106.78 | 107.30 | 105.46 | 107.35 | |
| MERITAGE HOMES (MTH) | USD | 72.81 | +1.23 | +1.72 | 72.77 | 72.84 | 71.10 | 73.85 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 22.52 | -0.25 | -1.10 | 22.41 | 22.67 | 21.89 | 23.21 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 7.57 | +0.01 | +0.13 | 7.53 | 7.55 | 7.48 | 7.74 | |
| METHODE ELECTRONICS ORD | USD | 15.32 | -0.71 | -4.43 | 15.26 | 15.30 | 15.06 | 16.26 | |
| Metlife Inc. | USD | 94.35 | +1.81 | +1.96 | 94.35 | 94.36 | 91.34 | 94.42 | |
| Mettler Toledo Ord Shs | USD | 1 327.83 | -4.04 | -0.30 | 1 327.90 | 1 328.69 | 1 318.84 | 1 339.37 | |
| MFA Mortgage Investments I. | USD | 9.15 | +0.08 | +0.87 | 9.14 | 9.15 | 9.09 | 9.22 | |
| MGM Resorts International | USD | 45.59 | +0.60 | +1.32 | 45.58 | 45.60 | 45.05 | 46.37 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 133.74 | +0.99 | +0.75 | 133.72 | 133.76 | 132.85 | 134.23 | |
| Miller Industries Ord Shs | USD | 51.70 | +0.48 | +0.94 | 51.35 | 51.66 | 50.79 | 52.15 | |
| Millrose Properties Ord Sh. | USD | 28.59 | +0.31 | +1.10 | 28.59 | 28.60 | 28.40 | 28.80 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 12.23 | -0.18 | -1.41 | 12.22 | 12.23 | 12.13 | 12.36 | |
| Mirion Technologies Inc. | USD | 16.54 | -0.34 | -2.01 | 16.54 | 16.56 | 16.46 | 16.93 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 8.59 | +0.23 | +2.75 | 8.58 | 8.59 | 8.28 | 8.70 | |
| Mobility Global Ord Shs | USD | 20.5800 | -0.1200 | -0.58 | 20.5700 | 20.6500 | 20.5250 | 21.3399 | |
| Modine Manufacturing Ord S. | USD | 243.54 | -6.09 | -2.44 | 243.23 | 243.88 | 240.79 | 253.37 | |
| Moelis & Co. | USD | 67.2600 | +1.6900 | +2.58 | 67.1200 | 67.2000 | 65.4400 | 67.5800 | |
| Molina Healthcare Ord Shs | USD | 198.38 | -1.91 | -0.95 | 198.12 | 198.57 | 193.49 | 200.26 | |
| Molson Coors Brewing Ord S. | USD | 40.93 | +0.89 | +2.21 | 40.92 | 40.93 | 39.72 | 41.08 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 469.95 | -2.29 | -0.48 | 470.00 | 470.28 | 468.37 | 479.21 | |
| Morgan Stanley | USD | 214.07 | -1.11 | -0.52 | 214.06 | 214.13 | 211.21 | 215.88 | |
| Morgan Stanley Direct Lend. | USD | 15.1300 | +0.0600 | +0.40 | 15.1000 | 15.1300 | 15.0200 | 15.2350 | |
| MOSAIC ORD | USD | 22.46 | +0.18 | +0.79 | 22.45 | 22.46 | 22.20 | 22.77 | |
| Motorola Solutions Inc. Ne. | USD | 415.60 | +8.58 | +2.11 | 415.42 | 415.78 | 404.24 | 416.12 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 36.73 | +0.79 | +2.18 | 36.70 | 36.77 | 35.09 | 37.04 | |
| MP Materials Ord Shs Class. | USD | 41.25 | -3.40 | -7.61 | 41.24 | 41.26 | 41.12 | 44.70 | |
| MPLX Common Units | USD | 58.67 | +1.16 | +2.02 | 58.64 | 58.80 | 57.56 | 58.89 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 125.93 | +0.10 | +0.08 | 125.82 | 126.03 | 125.17 | 127.09 | |
| MSCI Ord Shs | USD | 550.52 | -2.00 | -0.36 | 550.56 | 550.91 | 549.59 | 560.99 | |
| Mueller Inds Inc. | USD | 63.86 | +0.73 | +1.16 | 63.84 | 63.89 | 62.79 | 64.22 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 38.87 | -0.53 | -1.35 | 38.88 | 38.89 | 38.74 | 39.77 | |
| Myers Industries Ord Shs | USD | 31.12 | +0.16 | +0.52 | 31.08 | 31.14 | 30.68 | 31.53 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 4.13 | +0.24 | +6.04 | 4.12 | 4.13 | 3.92 | 4.15 | |
| Nabors Industries Ord Shs | USD | 82.94 | -1.30 | -1.54 | 82.73 | 83.08 | 82.63 | 85.73 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 47.25 | +0.01 | +0.02 | 46.88 | 47.62 | 46.50 | 48.01 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.52 | -0.02 | -0.98 | 1.51 | 1.52 | 1.50 | 1.58 | |
| National Fuel Gas Ord Shs | USD | 82.46 | +0.40 | +0.49 | 82.44 | 82.47 | 82.11 | 83.02 | |
| National Grid Plc | USD | 82.41 | +0.04 | +0.04 | 82.41 | 82.42 | 82.26 | 83.00 | |
| National Health Investors . | USD | 80.45 | +0.50 | +0.62 | 80.39 | 80.50 | 79.70 | 80.89 | |
| NATIONAL RETAIL PROPERTIES. | USD | 49.26 | +0.62 | +1.27 | 49.25 | 49.26 | 48.81 | 49.31 | |
| National Storage Affiliate. | USD | 43.40 | -0.78 | -1.77 | 43.30 | 46.19 | |||
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 21.50 | -0.18 | -0.83 | 21.50 | 21.54 | 21.39 | 21.95 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 78.60 | +1.78 | +2.32 | 78.42 | 78.90 | 77.50 | 80.97 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 7.705 | +0.105 | +1.38 | 7.700 | 7.710 | 7.650 | 7.820 | |
| Neenah Ord Shs | USD | 30.44 | +0.56 | +1.87 | 30.44 | 30.50 | 29.59 | 30.84 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.85 | +0.02 | +2.41 | 0.85 | 0.85 | 0.81 | 0.85 | |
| Net Lease Office Propertie. | USD | 11.3600 | -0.3100 | -2.66 | 11.3500 | 11.3700 | 11.2100 | 11.7150 | |
| NetSTREIT Ord Shs | USD | 22.06 | +0.23 | +1.03 | 22.05 | 22.06 | 21.73 | 22.18 | |
| New Found Gold Ord Shs | USD | 1.40 | -0.05 | -3.13 | 1.39 | 1.40 | 1.39 | 1.46 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 59.89 | +0.48 | +0.81 | 59.85 | 59.92 | 59.68 | 60.32 | |
| New Mountain Finance Ord S. | USD | 6.79 | -0.03 | -0.44 | 6.79 | 6.80 | 6.74 | 6.92 | |
| New Oriental Education & T. | USD | 49.30 | -0.05 | -0.10 | 49.20 | 49.31 | 48.63 | 49.59 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 72.30 | +2.13 | +3.03 | 72.28 | 72.32 | 70.31 | 72.33 | |
| Newegg Commerce Inc. | USD | 14.27 | -0.64 | -4.29 | 14.26 | 15.07 | 14.24 | 15.77 | |
| NEWMONT MINING CORP | USD | 92.75 | -1.97 | -2.08 | 92.74 | 92.77 | 92.51 | 95.33 | |
| NEWSMAX Incorporation | USD | 7.55 | -0.21 | -2.65 | 7.54 | 7.55 | 7.51 | 7.84 | |
| Nexa Resources Ord Shs | USD | 12.88 | -0.35 | -2.61 | 12.83 | 12.97 | 12.84 | 13.56 | |
| Nexgen Energy Ord Shs | USD | 9.13 | -0.24 | -2.56 | 9.13 | 9.14 | 9.07 | 9.43 | |
| NexPoint Real Estate Finan. | USD | 16.79 | +0.39 | +2.35 | 16.57 | 17.05 | 16.48 | 16.91 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 89.63 | -0.16 | -0.18 | 89.62 | 89.64 | 88.53 | 90.91 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 15.38 | -0.70 | -4.35 | 15.37 | 15.43 | 15.37 | 16.19 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 42.04 | +1.05 | +2.56 | 42.04 | 42.05 | 40.89 | 42.15 | |
| Nine Energy Service Inc. | USD | 12.09 | -0.12 | -0.94 | 11.83 | 12.50 | 11.05 | 12.34 | |
| Nio Inc. Class A (ADR) | USD | 4.49 | -0.16 | -3.34 | 4.48 | 4.49 | 4.48 | 4.65 | |
| NIQ Global Intelligence PL. | USD | 10.805 | +0.375 | +3.60 | 10.800 | 10.810 | 10.545 | 11.045 | |
| NISOURCE ORD | USD | 46.59 | -0.16 | -0.34 | 46.58 | 46.59 | 46.50 | 47.06 | |
| Noble Corporation Right | USD | 43.34 | +0.23 | +0.52 | 43.31 | 43.36 | 42.58 | 43.60 | |
| NOKIA | USD | 9.05 | -0.68 | -6.99 | 9.05 | 9.06 | 9.04 | 9.69 | |
| Nomad Foods Ltd | USD | 11.78 | +0.13 | +1.12 | 11.78 | 11.79 | 11.65 | 11.84 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 9.83 | +0.06 | +0.56 | 9.82 | 9.83 | 9.80 | 9.90 | |
| NORDIC AMERICAN TANKERS OR. | USD | 6.43 | +0.01 | +0.08 | 6.42 | 6.43 | 6.41 | 6.60 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 352.55 | +4.00 | +1.15 | 352.37 | 352.60 | 347.34 | 353.36 | |
| North American Constructio. | USD | 14.00 | +0.05 | +0.32 | 13.97 | 14.02 | 13.77 | 14.00 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 21.18 | -0.62 | -2.84 | 21.18 | 21.19 | 21.18 | 21.90 | |
| NORTHROP GRUMMAN ORD | USD | 543.12 | +9.64 | +1.81 | 542.48 | 542.94 | 534.45 | 544.67 | |
| Northwest Natural Holding . | USD | 51.61 | +0.28 | +0.54 | 51.55 | 51.63 | 51.44 | 52.21 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 19.45 | +0.74 | +3.96 | 19.44 | 19.45 | 18.95 | 19.94 | |
| NOV Ord Shs | USD | 20.64 | +0.51 | +2.53 | 20.63 | 20.64 | 20.29 | 20.93 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 5.895 | -0.025 | -0.42 | 5.890 | 5.900 | 5.865 | 6.085 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 155.09 | -1.05 | -0.67 | 155.10 | 155.12 | 154.44 | 156.37 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 49.00 | +0.82 | +1.70 | 49.00 | 49.01 | 48.73 | 49.52 | |
| NRG ENERGY INC | USD | 139.74 | -3.25 | -2.27 | 139.75 | 139.81 | 139.24 | 144.19 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 14.11 | -0.09 | -0.60 | 14.10 | 14.11 | 14.00 | 14.35 | |
| NU SKIN ENTERPRISES CL A O. | USD | 5.12 | +0.04 | +0.69 | 5.11 | 5.12 | 5.02 | 5.16 | |
| Nucor Ord Shs | USD | 246.96 | +5.81 | +2.41 | 246.85 | 247.10 | 241.64 | 249.02 | |
| Nuscale Power Corp. | USD | 8.13 | -0.68 | -7.72 | 8.12 | 8.13 | 8.10 | 8.80 | |
| Nutrien Ord Shs | USD | 68.24 | -0.30 | -0.44 | 68.22 | 68.25 | 67.63 | 68.52 | |
| Nuvation Bio Ord Shs Class. | USD | 6.500 | +0.010 | +0.15 | 6.480 | 6.490 | 6.305 | 6.610 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 151.3000 | -7.2700 | -4.58 | 151.3000 | 151.4800 | 150.4100 | 159.3151 | |
| NVR Ord Shs | USD | 6 429.77 | +274.75 | +4.46 | 6 422.64 | 6 431.50 | 6 170.00 | 6 509.18 | |
| O I Glass Ord Shs | USD | 9.06 | +0.12 | +1.29 | 9.05 | 9.06 | 8.85 | 9.11 | |
| Obsidian Energy Ltd | USD | 10.56 | -0.17 | -1.58 | 10.55 | 10.57 | 10.34 | 10.91 | |
| OCCIDENTAL PETROLEUM CORP | USD | 57.09 | -0.52 | -0.89 | 57.07 | 57.08 | 56.83 | 57.93 | |
| Occidental Petroleum Corp.. | USD | 35.13 | -0.52 | -1.46 | 35.01 | 35.13 | 34.91 | 35.87 | |
| Oceaneering International . | USD | 52.71 | +4.69 | +9.77 | 52.66 | 52.71 | 47.66 | 52.78 | |
| OGE Energy Ord Shs | USD | 49.92 | +0.31 | +0.62 | 49.91 | 49.93 | 49.71 | 50.32 | |
| OIL STATES INTL ORD | USD | 8.62 | -0.06 | -0.69 | 8.62 | 8.63 | 8.61 | 8.93 | |
| Okeanis Eco Tankers Corp. . | USD | 57.84 | +0.38 | +0.66 | 57.74 | 57.96 | 57.48 | 59.07 | |
| Oklo Ord Shs Class A | USD | 40.49 | -3.51 | -7.98 | 40.47 | 40.51 | 40.20 | 43.71 | |
| Old Republic International. | USD | 41.99 | +0.67 | +1.62 | 41.97 | 41.99 | 40.78 | 42.00 | |
| Olin Aktie | USD | 23.35 | -0.29 | -1.22 | 23.35 | 23.37 | 23.10 | 23.75 | |
| OMEGA HEALTHCARE REIT | USD | 51.68 | +0.71 | +1.39 | 51.67 | 51.69 | 51.31 | 51.89 | |
| Omnicom Group Ord Shs | USD | 79.97 | +2.07 | +2.66 | 79.96 | 80.01 | 78.50 | 80.21 | |
| On Holding Ord Shs Class A | USD | 35.90 | +1.06 | +3.04 | 35.90 | 35.91 | 34.61 | 36.12 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 80.32 | +0.34 | +0.43 | 80.31 | 80.35 | 79.74 | 81.28 | |
| One Liberty Properties Inc. | USD | 25.08 | +0.21 | +0.84 | 25.08 | 25.13 | 24.85 | 25.27 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 59.63 | +0.85 | +1.44 | 59.62 | 59.64 | 58.60 | 60.21 | |
| ONEOK ORD | USD | 93.32 | +0.09 | +0.09 | 93.29 | 93.38 | 93.26 | 95.86 | |
| OppFi Inc. | USD | 9.05 | +0.19 | +2.09 | 9.03 | 9.05 | 8.81 | 9.14 | |
| OR Royalties Ord Shs | USD | 29.05 | -0.01 | -0.02 | 29.04 | 29.06 | 28.82 | 29.64 | |
| Oracle Inc. | USD | 115.53 | -4.52 | -3.76 | 115.50 | 115.55 | 114.93 | 123.08 | |
| ORAGENICS ORD | USD | 0.51 | +0.01 | +1.05 | 0.48 | 0.56 | 0.51 | 0.54 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.53 | -0.09 | -1.29 | 6.52 | 6.53 | 6.47 | 6.67 | |
| Organon & Company | USD | 13.53 | -0.04 | -0.26 | 13.52 | 13.53 | 13.52 | 13.58 | |
| Orion Office REIT Inc | USD | 2.62 | +0.04 | +1.51 | 2.61 | 2.62 | 2.60 | 2.65 | |
| Orion Ord Shs | USD | 7.10 | +0.24 | +3.43 | 7.09 | 7.10 | 6.87 | 7.23 | |
| Orla Mining | USD | 9.2450 | -0.0250 | -0.27 | 9.2400 | 9.2500 | 9.2250 | 9.4950 | |
| ORMAT TECHNOLOGIES INDEX | USD | 99.48 | -4.36 | -4.20 | 99.42 | 99.48 | 99.10 | 104.51 | |
| Oscar Health Ord Shs Class. | USD | 28.20 | -0.72 | -2.49 | 28.20 | 28.22 | 28.14 | 29.54 | |
| OSHKOSH ORD | USD | 155.13 | +3.16 | +2.08 | 155.14 | 155.25 | 151.86 | 157.25 | |
| Osisko Develop Corp | USD | 2.27 | +0.02 | +0.67 | 2.20 | 2.62 | |||
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 72.08 | +1.31 | +1.84 | 72.07 | 72.09 | 70.86 | 72.15 | |
| Ouster Inc. | USD | 34.10 | -3.59 | -9.53 | 34.08 | 34.13 | 33.92 | 37.50 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 142.40 | +3.45 | +2.48 | 142.18 | 142.44 | 137.97 | 143.60 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.28 | -0.02 | -0.38 | 5.26 | 5.30 | 5.20 | 5.56 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 252.56 | +18.66 | +7.98 | 252.31 | 252.50 | 233.84 | 252.60 | |
| PagerDuty Inc. | USD | 9.06 | +0.43 | +4.98 | 9.05 | 9.06 | 8.77 | 9.14 | |
| PagSeguro Digital Ord Shs . | USD | 9.19 | -0.28 | -2.91 | 9.18 | 9.19 | 9.17 | 9.50 | |
| PainReform Ord Shs | USD | 1.17 | +0.02 | +1.74 | 1.16 | 1.18 | 1.14 | 1.19 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 323.94 | -1.69 | -0.52 | 323.89 | 324.06 | 323.33 | 330.00 | |
| PAN AMERICAN SILVER | USD | 43.87 | -0.32 | -0.72 | 43.87 | 43.89 | 43.82 | 44.81 | |
| Pandora Media Inc. | USD | 74.34 | -0.85 | -1.13 | 74.29 | 74.38 | 73.04 | 75.88 | |
| Par Pacific Holdings Inc. | USD | 76.74 | -0.87 | -1.12 | 76.59 | 76.72 | 74.81 | 78.12 | |
| Park Aerospace Ord Shs | USD | 34.11 | -0.19 | -0.55 | 34.08 | 34.16 | 33.76 | 34.48 | |
| PARK HOTELS RESORTS ORD | USD | 14.83 | +0.24 | +1.61 | 14.82 | 14.83 | 14.60 | 14.94 | |
| PARKER HANNIFIN ORD | USD | 980.33 | -5.16 | -0.52 | 979.96 | 981.02 | 977.15 | 1 000.72 | |
| Parsons Corp. | USD | 59.2750 | +0.8150 | +1.39 | 59.2800 | 59.3600 | 59.1300 | 61.5900 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 145.95 | +7.25 | +5.22 | 145.82 | 146.09 | 141.08 | 146.07 | |
| Paymentus Holdings Ord Shs. | USD | 28.80 | +0.04 | +0.14 | 28.78 | 28.82 | 28.74 | 29.28 | |
| Paysafe Ltd | USD | 7.96 | +0.21 | +2.71 | 7.95 | 7.98 | 7.73 | 8.07 | |
| PBF ENERGY CL A ORD | USD | 61.31 | -0.65 | -1.04 | 61.28 | 61.37 | 60.40 | 63.24 | |
| Peabody Energy Ord Shs | USD | 22.89 | -0.93 | -3.90 | 22.88 | 22.91 | 22.75 | 23.80 | |
| Pedevco Corp. | USD | 12.33 | +0.02 | +0.16 | 12.16 | 12.27 | 12.13 | 12.35 | |
| PEMBINA PIPELINE ORD | USD | 51.37 | +0.16 | +0.31 | 51.37 | 51.38 | 51.00 | 51.58 | |
| PennantPark Floating Rate . | USD | 6.85 | -0.04 | -0.51 | 6.84 | 6.85 | 6.84 | 6.94 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 9.72 | +0.14 | +1.47 | 9.72 | 9.73 | 9.61 | 9.82 | |
| Pentair Ord Shs | USD | 62.78 | +0.98 | +1.58 | 62.75 | 62.80 | 61.75 | 63.76 | |
| Perfect Ord Shs Class A | USD | 1.925 | -0.005 | -0.26 | 1.920 | 1.930 | 1.920 | 1.930 | |
| Performance Food Group Ord. | USD | 111.50 | +1.19 | +1.08 | 111.43 | 111.52 | 109.71 | 111.92 | |
| Permian Basin Royalty Unit. | USD | 29.52 | +0.27 | +0.91 | 29.16 | 29.66 | 28.75 | 29.75 | |
| Permian Resources Corporat. | USD | 21.3050 | -0.0650 | -0.30 | 21.3000 | 21.3100 | 21.2650 | 21.7600 | |
| Perrigo Ord Shs | USD | 10.09 | -0.02 | -0.15 | 10.08 | 10.09 | 10.03 | 10.41 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 2.945 | -0.005 | -0.17 | 2.940 | 2.950 | 2.915 | 3.000 | |
| Petrobras - Petroleo Brasi. | USD | 18.76 | -0.24 | -1.26 | 18.76 | 18.77 | 18.71 | 19.14 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 16.63 | -0.25 | -1.48 | 16.62 | 16.63 | 16.62 | 16.95 | |
| Pfizer Inc. | USD | 24.60 | +0.02 | +0.06 | 24.59 | 24.60 | 24.52 | 24.75 | |
| PG&E Ord Shs | USD | 17.84 | +0.30 | +1.71 | 17.84 | 17.85 | 17.53 | 17.98 | |
| Philip Morris Internationa. | USD | 193.20 | +2.08 | +1.09 | 193.18 | 193.28 | 191.78 | 195.63 | |
| PHILLIPS 66 ORD | USD | 206.67 | -0.31 | -0.15 | 206.56 | 206.73 | 205.35 | 210.64 | |
| Phinia Ord Shs | USD | 78.00 | -0.38 | -0.48 | 77.94 | 78.05 | 77.89 | 79.92 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 106.12 | +0.69 | +0.65 | 106.12 | 106.18 | 105.62 | 106.98 | |
| Pinterest Inc. | USD | 22.34 | +0.45 | +2.06 | 22.34 | 22.35 | 21.95 | 22.41 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 17.78 | -0.08 | -0.42 | 17.77 | 17.78 | 17.76 | 18.06 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 168.80 | +4.60 | +2.80 | 168.34 | 169.05 | 162.81 | 168.84 | |
| Planet Fitness Ord Shs Cla. | USD | 53.82 | -0.41 | -0.76 | 53.81 | 53.83 | 53.67 | 55.14 | |
| Planet Labs PBC | USD | 20.55 | -1.81 | -8.09 | 20.54 | 20.56 | 20.29 | 22.23 | |
| PNC FINANCIALS | USD | 251.05 | +1.79 | +0.72 | 250.98 | 251.12 | 248.53 | 252.35 | |
| Polaris Inc. | USD | 73.19 | +0.64 | +0.88 | 73.19 | 73.29 | 71.57 | 73.75 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.39 | -0.03 | -6.59 | 0.39 | 0.39 | 0.38 | 0.46 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 52.24 | -0.15 | -0.29 | 52.24 | 52.26 | 52.02 | 52.70 | |
| POSCO ADR REPSG 1/4 ORD | USD | 52.47 | -0.88 | -1.64 | 52.46 | 52.56 | 52.47 | 53.21 | |
| Postal Realty Trust Ord Sh. | USD | 23.91 | +0.14 | +0.59 | 23.91 | 23.93 | 23.78 | 24.01 | |
| PPG Industries Ord Shs | USD | 116.43 | +2.68 | +2.36 | 116.34 | 116.47 | 113.52 | 117.54 | |
| PPL Ord Shs | USD | 36.45 | +0.21 | +0.57 | 36.44 | 36.45 | 36.30 | 36.68 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.01 | - | +0.67 | 0.01 | 0.02 | 0.01 | 0.02 | |
| Primo Brands Class A Ord S. | USD | 22.71 | -0.08 | -0.35 | 22.70 | 22.71 | 22.52 | 22.93 | |
| Primoris Services Ord Shs | USD | 86.68 | -3.95 | -4.36 | 86.51 | 86.91 | 86.15 | 91.47 | |
| Procore Technologies Inc. | USD | 42.96 | +1.88 | +4.56 | 42.93 | 42.98 | 41.69 | 43.14 | |
| PROCTER & GAMBLE ORD | USD | 146.95 | +1.07 | +0.73 | 146.94 | 146.97 | 145.40 | 147.96 | |
| PROFOUND MEDICAL ORD | USD | 7.42 | +0.57 | +8.32 | 7.42 | 7.43 | 6.63 | 7.44 | |
| Progressive Ord Shs | USD | 212.99 | +5.92 | +2.86 | 212.99 | 213.11 | 209.02 | 214.78 | |
| ProLogis REIT Ord Shs | USD | 146.97 | +1.85 | +1.27 | 146.93 | 147.00 | 144.00 | 148.35 | |
| ProPetro Holding Corp. | USD | 11.65 | -0.65 | -5.28 | 11.64 | 11.66 | 11.41 | 12.40 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 73.78 | -0.20 | -0.28 | 73.25 | 74.06 | 73.19 | 73.78 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 15.67 | +0.37 | +2.42 | 15.67 | 15.68 | 15.28 | 15.73 | |
| ProShares UltraShort Russe. | USD | 22.10 | +0.15 | +0.66 | 22.10 | 22.11 | 21.70 | 22.18 | |
| PROTO LABS ORD (PRLB) | USD | 78.33 | -0.29 | -0.37 | 78.35 | 78.51 | 77.87 | 79.97 | |
| Provident Financial Servic. | USD | 23.95 | +0.19 | +0.78 | 23.94 | 23.95 | 23.70 | 24.15 | |
| Prudential Financial 4 125. | USD | 15.92 | -0.01 | -0.06 | 15.90 | 15.98 | 15.92 | 16.00 | |
| PRUDENTIAL FINANCIAL INC | USD | 119.87 | +2.03 | +1.72 | 119.86 | 119.91 | 117.07 | 119.90 | |
| Public Service Enterprise . | USD | 79.85 | +0.08 | +0.10 | 79.84 | 79.86 | 79.66 | 80.97 | |
| Public Storage REIT Ord Sh. | USD | 322.82 | +7.81 | +2.48 | 322.71 | 322.82 | 316.97 | 322.86 | |
| PULTEGROUP ORD | USD | 128.12 | +3.45 | +2.77 | 128.07 | 128.16 | 124.38 | 128.76 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 80.96 | +3.16 | +4.06 | 80.91 | 81.00 | 77.96 | 81.08 | |
| Q2 Holdings Ord Shs | USD | 54.55 | +1.67 | +3.15 | 54.46 | 54.63 | 53.45 | 55.43 | |
| QIAGEN | USD | 41.22 | -0.24 | -0.57 | 41.21 | 41.22 | 41.16 | 41.64 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 628.34 | -25.46 | -3.89 | 627.61 | 629.05 | 625.64 | 655.09 | |
| QuantumScape Ord Shs Class. | USD | 4.98 | -0.13 | -2.64 | 4.98 | 4.99 | 4.81 | 5.10 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 230.51 | +2.61 | +1.15 | 230.23 | 230.48 | 223.42 | 233.21 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 38.62 | +0.46 | +1.19 | 38.57 | 38.63 | 38.14 | 38.96 | |
| RALPH LAUREN CL A ORD | USD | 374.26 | +2.57 | +0.69 | 373.91 | 374.44 | 366.93 | 379.87 | |
| RANGE RESOURCES ORD | USD | 39.02 | +0.15 | +0.39 | 39.01 | 39.02 | 39.02 | 40.08 | |
| Raymond James Ord Shs | USD | 168.57 | +2.43 | +1.46 | 168.52 | 168.63 | 164.44 | 169.02 | |
| Rayonier Inc | USD | 21.6100 | +0.3000 | +1.41 | 21.6000 | 21.6100 | 21.3150 | 21.6472 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 213.79 | +4.63 | +2.21 | 213.78 | 213.86 | 209.26 | 214.89 | |
| Ready Capital Ord Shs | USD | 1.49 | +0.01 | +0.34 | 1.48 | 1.49 | 1.47 | 1.53 | |
| Realty Income REIT Ord Shs | USD | 65.46 | +0.74 | +1.14 | 65.45 | 65.47 | 64.85 | 65.50 | |
| Reddit Ord Shs Class A | USD | 170.82 | +2.04 | +1.21 | 170.37 | 170.82 | 165.55 | 173.20 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 8.75 | -0.54 | -5.77 | 8.74 | 8.75 | 8.67 | 9.23 | |
| Redwood Trust Inc. | USD | 4.97 | +0.07 | +1.33 | 4.96 | 4.97 | 4.93 | 5.03 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 30.91 | +0.25 | +0.82 | 30.90 | 30.91 | 30.58 | 31.02 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 240.34 | +6.06 | +2.59 | 239.94 | 240.50 | 234.72 | 240.34 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 217.05 | -0.37 | -0.17 | 217.01 | 217.12 | 215.55 | 218.71 | |
| Resideo Technologies Ord S. | USD | 34.69 | +0.64 | +1.88 | 34.69 | 34.73 | 33.96 | 35.53 | |
| Resmed Ord Shs | USD | 196.02 | +4.13 | +2.15 | 195.95 | 196.08 | 194.23 | 197.60 | |
| Restaurants Brands Interna. | USD | 72.76 | +0.38 | +0.53 | 72.71 | 72.77 | 72.48 | 73.22 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 25.01 | +0.59 | +2.40 | 24.99 | 25.01 | 24.34 | 25.21 | |
| Rexford Industrial Realty . | USD | 38.96 | +2.98 | +8.28 | 38.95 | 39.00 | 36.54 | 39.67 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 175.44 | +9.36 | +5.64 | 175.43 | 175.69 | 165.51 | 177.69 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.28 | -0.04 | -2.67 | 1.27 | 1.28 | 1.27 | 1.32 | |
| RingCentral Ord Shs Class . | USD | 48.52 | +9.90 | +25.63 | 48.48 | 48.53 | 40.42 | 50.14 | |
| Rio Tinto Plc | USD | 91.24 | -0.27 | -0.30 | 91.24 | 91.25 | 91.14 | 92.12 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.10 | +0.12 | +1.35 | 9.10 | 9.11 | 8.99 | 9.18 | |
| RLX Technology American De. | USD | 2.05 | +0.03 | +1.24 | 2.04 | 2.05 | 2.02 | 2.07 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 35.72 | -2.13 | -5.63 | 35.69 | 35.74 | 34.77 | 38.41 | |
| Roblox Ord Shs Class A | USD | 47.60 | +0.05 | +0.09 | 47.59 | 47.60 | 47.14 | 48.66 | |
| Rocket Companies Ord Shs C. | USD | 13.10 | +0.32 | +2.46 | 13.09 | 13.10 | 12.61 | 13.31 | |
| Rockwell Automation Aktie | USD | 459.99 | -0.66 | -0.14 | 459.96 | 460.15 | 459.31 | 467.08 | |
| Rogers Communications Non-. | USD | 32.82 | +0.15 | +0.46 | 32.81 | 32.83 | 32.26 | 34.27 | |
| Rogers Ord Shs | USD | 130.18 | -2.86 | -2.15 | 129.66 | 130.19 | 129.55 | 133.90 | |
| ROLLINS ORD | USD | 38.71 | -0.74 | -1.86 | 38.70 | 38.71 | 37.90 | 39.05 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 370.19 | +15.07 | +4.24 | 370.07 | 370.28 | 359.42 | 371.28 | |
| Royal Bank of Canada Ord S. | USD | 208.95 | +0.49 | +0.24 | 208.93 | 208.98 | 208.06 | 210.15 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 293.54 | +10.13 | +3.57 | 293.43 | 293.79 | 284.56 | 300.32 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 31.39 | +0.07 | +0.21 | 31.37 | 31.40 | 31.01 | 31.98 | |
| RXO Ord Shs | USD | 25.95 | -1.83 | -6.57 | 25.92 | 25.97 | 25.26 | 26.60 | |
| Ryder System Ord Shs | USD | 268.12 | +0.21 | +0.08 | 267.71 | 268.28 | 260.50 | 271.14 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 426.40 | +6.40 | +1.52 | 426.24 | 426.44 | 420.02 | 427.53 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 73.93 | -0.25 | -0.34 | 73.68 | 74.00 | 73.48 | 74.64 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 7.69 | +0.14 | +1.79 | 7.68 | 7.69 | 7.49 | 7.79 | |
| Safehold Ord Shs | USD | 16.47 | +0.41 | +2.55 | 16.46 | 16.47 | 16.19 | 16.64 | |
| SALESFORCE.COM | USD | 164.03 | +7.10 | +4.52 | 164.05 | 164.09 | 159.76 | 164.45 | |
| Sally Beauty Aktie | USD | 14.68 | +0.19 | +1.31 | 14.67 | 14.69 | 14.38 | 14.80 | |
| Samsara Ord Shs Class A | USD | 32.92 | +1.43 | +4.54 | 32.92 | 32.93 | 31.52 | 33.08 | |
| SandRidge Energy Inc | USD | 13.80 | -0.39 | -2.75 | 13.80 | 13.81 | 13.80 | 14.27 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 43.31 | -0.06 | -0.13 | 43.30 | 43.31 | 42.94 | 43.48 | |
| SAP ADR Representing 1 Ord. | USD | 160.63 | +14.25 | +9.73 | 160.61 | 160.64 | 153.23 | 161.31 | |
| Saratoga Investment Ord Sh. | USD | 18.98 | -0.01 | -0.05 | 18.52 | 18.99 | 18.76 | 19.09 | |
| SASOL ADR REP 1 ORD | USD | 11.80 | -0.25 | -2.07 | 11.80 | 11.81 | 11.72 | 11.90 | |
| Savers Value Village Ord S. | USD | 9.2100 | +0.1900 | +2.11 | 9.2000 | 9.2100 | 8.9300 | 9.2400 | |
| SCHLUMBERGER ORD | USD | 52.17 | +4.95 | +10.49 | 52.17 | 52.18 | 49.76 | 52.59 | |
| Schneider National Inc. | USD | 37.84 | +0.09 | +0.23 | 37.79 | 37.83 | 36.90 | 38.29 | |
| Schweitzer Mauduit Interna. | USD | 8.16 | +0.31 | +3.95 | 8.16 | 8.17 | 7.82 | 8.26 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 119.05 | +2.55 | +2.19 | 118.95 | 119.20 | 116.27 | 121.91 | |
| Scorpio Tankers Inc. | USD | 79.12 | -0.28 | -0.35 | 79.09 | 79.15 | 78.74 | 80.70 | |
| Scotts Miracle Gro Ord Shs | USD | 69.62 | +2.09 | +3.09 | 69.55 | 69.68 | 67.10 | 69.77 | |
| Sea Ltd | USD | 100.15 | +0.65 | +0.66 | 100.11 | 100.20 | 97.59 | 100.96 | |
| Seabridge Gold Inc | USD | 25.92 | -0.12 | -0.44 | 25.87 | 25.94 | 25.85 | 26.59 | |
| Seadrill 2021 Ltd Register. | USD | 45.12 | -0.39 | -0.86 | 45.10 | 45.14 | 44.50 | 45.88 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 63.35 | +1.96 | +3.19 | 63.34 | 63.38 | 61.24 | 64.59 | |
| See SES:xnys (SES AI Corpo. | USD | 0.50 | -0.03 | -6.29 | 0.50 | 0.50 | 0.49 | 0.54 | |
| Select Energy Services Ord. | USD | 20.17 | -0.67 | -3.22 | 20.16 | 20.18 | 19.92 | 20.98 | |
| SelectQuote Ord Shs | USD | 0.64 | -0.05 | -7.39 | 0.64 | 0.64 | 0.64 | 0.71 | |
| Sempra Energy Ord Shs | USD | 93.02 | -0.42 | -0.45 | 93.01 | 93.04 | 92.76 | 94.21 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 4.88 | +0.01 | +0.10 | 4.86 | 4.89 | 4.82 | 5.04 | |
| SENTINELONE CL A ORD | USD | 18.04 | +0.66 | +3.80 | 18.03 | 18.05 | 17.58 | 18.34 | |
| SEQUANS COMMUNICATIONS S A. | USD | 2.56 | +0.03 | +1.19 | 2.55 | 2.61 | 2.55 | 2.67 | |
| Seritage Growth Properties | USD | 2.33 | +0.03 | +1.30 | 2.32 | 2.34 | 2.30 | 2.37 | |
| SERVICE COPR. INTL (SCI) | USD | 82.36 | +3.02 | +3.81 | 82.27 | 82.40 | 78.97 | 82.74 | |
| SERVICENOW ORD | USD | 98.69 | +6.75 | +7.34 | 98.68 | 98.70 | 94.88 | 98.92 | |
| SFL ORD | USD | 11.86 | +0.02 | +0.13 | 11.86 | 11.87 | 11.80 | 12.05 | |
| SHAKE SHACK CL A ORD | USD | 57.22 | +1.23 | +2.19 | 57.18 | 57.25 | 56.01 | 57.75 | |
| SharkNinja Ord Shs | USD | 148.5 | +2.7 | +1.84 | 148.4 | 148.6 | 145.0 | 149.4 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 88.35 | +0.40 | +0.45 | 88.34 | 88.35 | 87.97 | 88.90 | |
| Sherwin-Williams Aktie | USD | 317.71 | +7.17 | +2.31 | 317.66 | 317.78 | 313.01 | 320.14 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 48.22 | +1.89 | +4.08 | 48.15 | 48.22 | 46.14 | 49.22 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 71.67 | +0.02 | +0.02 | 71.56 | 71.81 | 71.32 | 72.82 | |
| Shopify Subordinate Voting. | USD | 113.60 | +1.60 | +1.42 | 113.57 | 113.62 | 111.26 | 114.60 | |
| Shutterstock Inc | USD | 5.7100 | -0.0500 | -0.87 | 5.7000 | 5.7400 | 5.5850 | 5.9300 | |
| Sibanye Stillwater Limited | USD | 8.40 | -0.04 | -0.42 | 8.39 | 8.40 | 8.38 | 8.58 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 91.20 | +1.88 | +2.10 | 91.02 | 91.36 | 88.25 | 91.60 | |
| Silgan Holdings Inc. | USD | 46.12 | +0.66 | +1.44 | 46.10 | 46.13 | 44.43 | 46.37 | |
| SILVERCORP METAL ORD | USD | 9.57 | -0.05 | -0.52 | 9.57 | 9.58 | 9.57 | 9.88 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 20.60 | +0.30 | +1.48 | 20.09 | 20.74 | 20.15 | 20.60 | |
| SIMON PROPERTY GROUP | USD | 229.22 | +4.02 | +1.79 | 229.16 | 229.25 | 225.83 | 229.25 | |
| SiriusPoint Ord Shs | USD | 25.38 | +0.63 | +2.55 | 25.34 | 25.39 | 24.87 | 25.38 | |
| SiteOne Landscape Supply I. | USD | 100.76 | +2.12 | +2.15 | 100.60 | 100.82 | 98.86 | 102.75 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 17.31 | +0.10 | +0.58 | 17.29 | 17.32 | 16.92 | 17.63 | |
| Sixth St Specialty | USD | 16.73 | +0.15 | +0.87 | 16.72 | 16.73 | 16.60 | 16.86 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.81 | +0.49 | +5.89 | 8.75 | 9.25 | |||
| Skyline Champion Ord Shs | USD | 81.34 | +1.43 | +1.78 | 81.30 | 81.37 | 80.03 | 83.12 | |
| SL GREEN RLTY REIT ORD | USD | 54.85 | +1.24 | +2.31 | 54.83 | 54.88 | 53.89 | 55.55 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 33.15 | -0.36 | -1.07 | 33.15 | 33.17 | 32.94 | 33.92 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 48.27 | +4.56 | +10.43 | 48.27 | 48.29 | 43.55 | 48.40 | |
| SNAP ON ORD SHS | USD | 405.41 | +10.00 | +2.53 | 405.25 | 405.57 | 393.54 | 405.55 | |
| Snapchat | USD | 4.37 | -0.04 | -0.91 | 4.36 | 4.37 | 4.31 | 4.50 | |
| Snowflake Ord Shs Class A | USD | 267.59 | +2.46 | +0.93 | 267.41 | 267.75 | 264.00 | 270.79 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 69.22 | -0.10 | -0.14 | 69.05 | 69.23 | 68.69 | 70.74 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 78.16 | +0.92 | +1.19 | 78.09 | 78.16 | 76.92 | 78.70 | |
| Sonoco Products Ord Shs | USD | 58.38 | +2.06 | +3.65 | 58.36 | 58.39 | 55.76 | 58.39 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.15 | -0.01 | -0.86 | 1.13 | 1.18 | 1.11 | 1.18 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 21.05 | +0.36 | +1.72 | 21.04 | 21.05 | 20.79 | 21.15 | |
| SOS Ltd - ADR | USD | 1.02 | -0.01 | -0.98 | 0.96 | 1.02 | 1.00 | 1.02 | |
| SOUTHERN COPPER ORD | USD | 180.26 | -1.96 | -1.08 | 180.17 | 180.36 | 179.03 | 183.12 | |
| SOUTHERN ORD | USD | 97.33 | +0.73 | +0.76 | 97.31 | 97.34 | 96.64 | 97.94 | |
| SOUTHWEST AIRLINES | USD | 45.35 | +0.64 | +1.43 | 45.34 | 45.36 | 44.48 | 46.50 | |
| Southwest Gas Holdings Ord. | USD | 92.99 | -0.02 | -0.02 | 92.96 | 93.02 | 92.95 | 94.62 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 10.98 | -0.55 | -4.77 | 10.95 | 10.98 | 10.93 | 11.58 | |
| Spire Ord Shs | USD | 83.21 | +0.71 | +0.86 | 83.14 | 83.23 | 82.90 | 84.16 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.09 | -0.01 | -9.62 | 0.09 | 0.10 | |||
| Spotify Technology Ord Shs | USD | 482.95 | +13.96 | +2.98 | 482.51 | 483.45 | 471.49 | 487.56 | |
| Sprinklr Ord Shs Class A | USD | 5.64 | +0.14 | +2.55 | 5.64 | 5.65 | 5.58 | 5.74 | |
| Sprott Physical Platinum &. | USD | 12.82 | -0.11 | -0.85 | 12.82 | 12.83 | 12.76 | 12.99 | |
| Sprott Physical Silver Tru. | USD | 18.77 | +0.24 | +1.30 | 18.76 | 18.77 | 18.60 | 18.99 | |
| Spruce Power Holding Ord S. | USD | 2.15 | -0.09 | -4.02 | 2.14 | 2.18 | 2.15 | 2.37 | |
| SPX Technologies Ord Shs | USD | 222.1500 | +2.3500 | +1.07 | 221.6100 | 222.1500 | 219.7101 | 224.0900 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 62.03 | -0.10 | -0.16 | 62.01 | 62.10 | 61.91 | 63.41 | |
| STAG Industrial REIT Ord S. | USD | 41.10 | +0.60 | +1.48 | 41.10 | 41.12 | 40.75 | 41.38 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 2.13 | -0.05 | -2.07 | 2.12 | 2.13 | 2.10 | 2.21 | |
| Standard Motor Products Or. | USD | 38.40 | +0.31 | +0.81 | 38.45 | 38.56 | 38.19 | 38.91 | |
| STANLEY BLACK AND DECKER O. | USD | 91.12 | +3.71 | +4.24 | 91.06 | 91.12 | 88.75 | 91.90 | |
| Star Group LP | USD | 13.00 | +0.13 | +1.01 | 12.87 | 13.03 | 12.89 | 13.13 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 16.57 | +0.24 | +1.44 | 16.56 | 16.57 | 16.32 | 16.59 | |
| STATE STREET STOCK | USD | 185.07 | +0.86 | +0.47 | 185.05 | 185.12 | 183.72 | 186.34 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 5.69 | -0.07 | -1.13 | 5.68 | 5.69 | 5.63 | 5.73 | |
| Stellus Capital Investment. | USD | 7.06 | +0.02 | +0.28 | 7.03 | 7.07 | 7.00 | 7.21 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 5.47 | -0.34 | -5.85 | 5.45 | 5.54 | 5.46 | 5.83 | |
| Stepan Ord Shs | USD | 57.71 | +0.11 | +0.19 | 57.70 | 57.88 | 57.04 | 60.24 | |
| STERIS Ord Shs | USD | 214.13 | +3.49 | +1.65 | 214.08 | 214.30 | 211.95 | 215.90 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 51.32 | -2.18 | -4.07 | 51.31 | 51.32 | 51.20 | 54.67 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 86.83 | +0.76 | +0.88 | 86.78 | 86.87 | 85.80 | 87.36 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 329.44 | +10.47 | +3.28 | 329.37 | 329.50 | 324.02 | 330.73 | |
| StubHub Holdings Ord Shs C. | USD | 8.3350 | -0.1850 | -2.17 | 8.3300 | 8.3400 | 8.3300 | 8.7150 | |
| STURM RUGER ORD | USD | 38.35 | +0.29 | +0.76 | 38.33 | 38.37 | 38.06 | 38.41 | |
| Summit Hotel Properties In. | USD | 7.02 | +0.11 | +1.52 | 7.01 | 7.02 | 6.94 | 7.11 | |
| Sun Life Financial Ord Shs | USD | 81.98 | +0.57 | +0.70 | 81.97 | 82.01 | 81.28 | 82.43 | |
| SUNCOR ENERGY ORD | USD | 65.84 | -0.58 | -0.87 | 65.84 | 65.85 | 65.52 | 66.73 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 74.98 | +0.39 | +0.52 | 74.95 | 75.11 | 74.98 | 77.00 | |
| Super Group Ord Shs | USD | 14.39 | -0.10 | -0.69 | 14.38 | 14.39 | 14.30 | 14.64 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 6.04 | -0.01 | -0.08 | 6.03 | 6.04 | 5.98 | 6.24 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 38.40 | +0.90 | +2.40 | 38.40 | 38.43 | 36.44 | 38.46 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 83.01 | +1.28 | +1.57 | 83.00 | 83.03 | 81.96 | 83.23 | |
| T1 Energy Ord Shs | USD | 4.9750 | -0.7050 | -12.41 | 4.9700 | 4.9800 | 4.8700 | 5.6800 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 401.93 | -13.65 | -3.28 | 401.85 | 402.00 | 400.80 | 412.88 | |
| Takeda Pharmaceutical Co L. | USD | 17.27 | +0.45 | +2.65 | 17.26 | 17.27 | 17.22 | 17.35 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 10.32 | -0.03 | -0.24 | 10.31 | 10.32 | 10.29 | 10.44 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 14.97 | -0.29 | -1.90 | 14.95 | 14.97 | 14.88 | 15.42 | |
| TANGER FACTORY REIT | USD | 41.83 | +0.72 | +1.75 | 41.84 | 41.87 | 41.13 | 41.86 | |
| Tapestry Inc. | USD | 142.39 | +3.26 | +2.34 | 142.29 | 142.47 | 137.46 | 142.71 | |
| Targa Resources Ord Shs | USD | 282.25 | -3.34 | -1.17 | 282.07 | 282.37 | 281.97 | 290.69 | |
| TARGET ORD | USD | 137.36 | +2.88 | +2.14 | 137.38 | 137.43 | 134.23 | 137.57 | |
| Taseko Mines Ord Shs | USD | 6.98 | -0.28 | -3.86 | 6.98 | 6.99 | 6.97 | 7.34 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 70.50 | +0.52 | +0.74 | 70.50 | 70.52 | 70.02 | 70.81 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 202.04 | +3.25 | +1.63 | 201.98 | 202.10 | 197.67 | 203.35 | |
| Team Inc. | USD | 17.37 | +0.73 | +4.39 | 16.49 | 17.40 | 16.96 | 17.38 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 76.74 | +0.72 | +0.95 | 76.73 | 76.75 | 76.30 | 77.92 | |
| TECK RESOURCES CL B ORD | USD | 60.40 | +0.55 | +0.92 | 60.39 | 60.41 | 60.08 | 61.29 | |
| Tecnoglass Ord Shs | USD | 45.60 | +1.86 | +4.24 | 45.54 | 45.66 | 43.81 | 45.67 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 75.27 | -0.43 | -0.56 | 75.20 | 75.32 | 75.02 | 77.17 | |
| Tekla Healthcare Investors. | USD | 21.51 | +0.36 | +1.70 | 21.39 | 21.54 | 21.16 | 21.73 | |
| Teladoc Health Inc. | USD | 8.89 | +0.23 | +2.60 | 8.88 | 8.89 | 8.71 | 9.00 | |
| TELECOM ARGENTINA SA | USD | 13.71 | +0.09 | +0.66 | 13.68 | 13.70 | 12.84 | 13.81 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 654.58 | +3.36 | +0.52 | 654.57 | 655.48 | 646.49 | 660.41 | |
| TELEFLEX ORD | USD | 132.32 | +1.16 | +0.88 | 132.14 | 132.35 | 130.95 | 133.58 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 14.47 | +0.11 | +0.73 | 14.46 | 14.47 | 14.39 | 14.51 | |
| Telephone and Data Systems. | USD | 34.48 | +0.87 | +2.59 | 34.44 | 34.49 | 33.66 | 34.86 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 10.23 | +0.12 | +1.14 | 10.22 | 10.23 | 10.06 | 10.25 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 8.85 | +0.09 | +1.03 | 8.84 | 8.85 | 8.75 | 8.91 | |
| Tenet Healthcare Corp. | USD | 234.9300 | +35.9100 | +18.04 | 234.5200 | 235.0500 | 229.3675 | 246.8150 | |
| Tenneco Ord Shs Class A | USD | 39.30 | -0.13 | -0.33 | 39.25 | 39.46 | 38.94 | 40.35 | |
| Teradata Corporation Aktie. | USD | 28.66 | +0.98 | +3.54 | 28.65 | 28.67 | 27.71 | 28.90 | |
| Terex Ord Shs | USD | 69.57 | +1.05 | +1.53 | 69.52 | 69.58 | 67.78 | 70.31 | |
| TERNIUM ADR REPRESENTING T. | USD | 47.31 | +0.17 | +0.36 | 47.29 | 47.33 | 46.64 | 47.51 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 8.37 | -0.16 | -1.88 | 8.37 | 8.39 | 8.33 | 8.64 | |
| Teucrium Soybean Fund | USD | 26.32 | +0.23 | +0.86 | 26.28 | 26.32 | 26.11 | 26.37 | |
| TEVA | USD | 30.86 | -0.33 | -1.04 | 30.85 | 30.86 | 30.82 | 31.86 | |
| Texas Pacific Land | USD | 420.71 | -4.85 | -1.14 | 420.30 | 420.54 | 420.16 | 429.86 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 95.37 | +2.18 | +2.34 | 95.38 | 95.43 | 93.27 | 95.99 | |
| TFI International Inc | USD | 151.3900 | -0.7300 | -0.48 | 151.2800 | 151.4400 | 149.3050 | 153.4700 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 42.60 | +0.61 | +1.45 | 42.59 | 42.69 | 41.84 | 42.80 | |
| The Magnum Ice Cream Compa. | USD | 17.89 | +0.15 | +0.82 | 17.88 | 17.89 | 17.84 | 17.98 | |
| The Travelers Companies In. | USD | 387.61 | +11.24 | +2.99 | 387.55 | 387.66 | 377.87 | 388.22 | |
| The Walt Disney Co. | USD | 95.08 | +2.25 | +2.42 | 95.07 | 95.08 | 93.00 | 96.29 | |
| Thermo Fisher Scientific O. | USD | 568.00 | -4.33 | -0.76 | 567.87 | 568.41 | 555.98 | 573.64 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 76.69 | +1.70 | +2.27 | 76.64 | 76.70 | 74.92 | 77.71 | |
| TIC Solutions Ord Shs | USD | 7.15 | +0.18 | +2.58 | 7.14 | 7.15 | 7.09 | 7.33 | |
| Tidewater Ord Shs | USD | 78.22 | +0.78 | +1.01 | 78.15 | 78.28 | 76.76 | 79.41 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 3.79 | -0.02 | -0.39 | 3.76 | 3.80 | 3.64 | 3.82 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 141.41 | +0.52 | +0.37 | 141.34 | 141.46 | 140.36 | 142.88 | |
| TITAN INTERNATIONAL ORD | USD | 7.99 | +0.10 | +1.27 | 7.98 | 8.00 | 7.85 | 8.02 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 155.18 | +1.70 | +1.11 | 155.17 | 155.21 | 152.12 | 155.23 | |
| TKO Group Holdings Ord Shs. | USD | 180.95 | +1.52 | +0.85 | 180.83 | 180.98 | 178.51 | 182.16 | |
| Toast Inc | USD | 29.09 | +0.69 | +2.43 | 29.08 | 29.10 | 28.74 | 29.32 | |
| TOL BROTHERS | USD | 149.44 | +2.89 | +1.97 | 149.34 | 149.51 | 146.30 | 152.26 | |
| Toro Ord Shs | USD | 93.75 | +2.17 | +2.37 | 93.71 | 93.82 | 91.49 | 93.82 | |
| TORONTO DOMINION ORD | USD | 119.45 | +0.23 | +0.19 | 119.44 | 119.47 | 118.98 | 119.97 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 23.62 | +0.01 | +0.05 | 22.84 | 23.81 | |||
| TotalEnergies ADR | USD | 86.70 | +0.47 | +0.55 | 86.69 | 86.71 | 85.92 | 87.03 | |
| TOYOTA MOTOR ADR | USD | 177.49 | +0.69 | +0.39 | 177.50 | 177.56 | 177.00 | 178.76 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 27.41 | +1.55 | +5.97 | 27.40 | 27.41 | 25.34 | 28.00 | |
| Trane Technologies Ord Shs | USD | 480.57 | +0.86 | +0.18 | 480.56 | 480.75 | 474.08 | 486.51 | |
| TransDigm Group Ord Shs | USD | 1 237.24 | +23.41 | +1.93 | 1 236.36 | 1 236.88 | 1 217.32 | 1 255.71 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 5.39 | +0.07 | +1.22 | 5.38 | 5.39 | 5.31 | 5.42 | |
| Travel Leisure Ord Shs | USD | 74.18 | +0.73 | +0.99 | 74.16 | 74.20 | 72.85 | 74.83 | |
| Trex Ord Shs | USD | 43.53 | +1.15 | +2.71 | 43.50 | 43.56 | 42.12 | 44.73 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 3.0299 | -0.1301 | -4.12 | 3.0200 | 3.0300 | 3.0150 | 3.1600 | |
| TRINET GROUP ORD | USD | 61.86 | +1.51 | +2.49 | 61.84 | 61.90 | 60.40 | 62.60 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 28.97 | +0.25 | +0.87 | 28.96 | 28.98 | 28.56 | 29.33 | |
| TriplePoint Venture Growth. | USD | 4.48 | +0.06 | +1.26 | 4.47 | 4.48 | 4.40 | 4.50 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 6.23 | -0.16 | -2.43 | 6.22 | 6.23 | 6.21 | 6.55 | |
| Truist Financial Ord Shs | USD | 51.74 | +0.54 | +1.04 | 51.73 | 51.74 | 51.29 | 52.04 | |
| Trulieve Cannabis Subordin. | USD | 8.4500 | -0.1000 | -1.17 | 8.4400 | 8.5200 | 8.1200 | 8.7500 | |
| TRX Gold Ord Shs | USD | 0.79 | -0.02 | -2.29 | 0.78 | 0.79 | 0.78 | 0.81 | |
| TRXADE HEALTH ORD | USD | 3.17 | -0.11 | -3.35 | 3.05 | 3.29 | 3.05 | 3.29 | |
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 86.07 | -1.59 | -1.81 | 86.06 | 86.08 | 85.73 | 88.22 | |
| Twenty One Capital Ord Shs. | USD | 4.545 | -0.065 | -1.41 | 4.540 | 4.550 | 4.300 | 4.590 | |
| TWILIO INC | USD | 190.58 | +5.52 | +2.98 | 190.48 | 190.68 | 186.38 | 192.22 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 298.43 | +10.27 | +3.56 | 298.33 | 298.73 | 292.63 | 301.36 | |
| Tyson Foods Ord Shs Class . | USD | 57.24 | +0.49 | +0.86 | 57.23 | 57.25 | 56.66 | 57.36 | |
| Uber Technologies Ord Shs . | USD | 65.95 | -2.96 | -4.30 | 65.94 | 65.98 | 65.61 | 70.06 | |
| Ubiquiti Ord Shs | USD | 526.60 | -2.77 | -0.52 | 525.33 | 528.03 | 521.68 | 536.90 | |
| UBSGROUP | USD | 51.69 | +0.14 | +0.27 | 51.69 | 51.70 | 51.47 | 51.95 | |
| UDR Aktie | USD | 39.58 | +0.10 | +0.24 | 39.58 | 39.59 | 39.29 | 39.77 | |
| UGI ORD | USD | 37.30 | +0.35 | +0.95 | 37.29 | 37.32 | 37.14 | 37.49 | |
| UiPath Inc. | USD | 10.86 | +0.66 | +6.42 | 10.85 | 10.86 | 10.28 | 10.99 | |
| UL Solutions Ord Shs Class. | USD | 85.64 | -0.96 | -1.11 | 85.59 | 85.71 | 85.27 | 88.06 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 7.04 | +0.30 | +4.38 | 7.03 | 7.04 | 6.69 | 7.04 | |
| Unifirst Ord Shs | USD | 294.09 | +4.37 | +1.51 | 294.01 | 294.16 | 290.50 | 294.71 | |
| Unilever ADR Reptg 1 Ord S. | USD | 60.97 | +0.76 | +1.25 | 60.95 | 60.97 | 60.42 | 61.11 | |
| UNION PACIFIC (UNP) | USD | 308.33 | +4.00 | +1.31 | 308.29 | 308.41 | 302.64 | 309.30 | |
| Unisys Ord Shs | USD | 3.15 | -0.12 | -3.53 | 3.14 | 3.15 | 3.11 | 3.31 | |
| UNITED MICROELECTRON | USD | 19.44 | -1.44 | -6.88 | 19.43 | 19.44 | 18.98 | 20.08 | |
| United Natural Foods Inc. | USD | 49.52 | +0.93 | +1.91 | 49.44 | 49.59 | 48.73 | 49.65 | |
| United Parcel Service | USD | 114.81 | +0.71 | +0.62 | 114.78 | 114.81 | 113.30 | 115.44 | |
| United Rentals Ord Shs | USD | 1 139.06 | -0.65 | -0.06 | 1 138.88 | 1 140.62 | 1 124.36 | 1 150.06 | |
| United States Antimony | USD | 5.1550 | -0.3550 | -6.44 | 5.1500 | 5.1600 | 5.1500 | 5.6050 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 419.61 | -3.96 | -0.93 | 419.52 | 419.65 | 418.92 | 429.00 | |
| Unity Software Ord Shs | USD | 28.88 | -0.06 | -0.21 | 28.85 | 28.89 | 28.14 | 29.53 | |
| Universal Corp. | USD | 53.86 | +1.15 | +2.19 | 53.76 | 53.86 | 52.97 | 53.86 | |
| Universal Health Realty In. | USD | 43.75 | +0.46 | +1.07 | 43.68 | 43.91 | 43.34 | 44.00 | |
| Universal Health Services . | USD | 156.59 | +5.32 | +3.52 | 156.59 | 156.78 | 155.25 | 162.79 | |
| Universal Security Instrum. | USD | 3.69 | -0.16 | -4.11 | 3.46 | 3.86 | 3.50 | 3.69 | |
| Unum Ord Shs | USD | 86.58 | +0.63 | +0.73 | 86.55 | 86.60 | 84.67 | 86.74 | |
| Unusual Machines Inc | USD | 19.5150 | -2.0050 | -9.32 | 19.4900 | 19.5100 | 19.1100 | 21.6819 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.22 | -0.08 | -5.81 | 1.21 | 1.22 | 1.21 | 1.29 | |
| URANIUM ENERGY ORD | USD | 9.53 | -0.31 | -3.10 | 9.52 | 9.53 | 9.41 | 9.87 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 63.91 | +0.58 | +0.91 | 63.90 | 63.91 | 63.36 | 64.13 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 26.42 | -0.48 | -1.78 | 26.35 | 26.47 | 26.42 | 27.24 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 1.84 | +0.10 | +5.75 | 1.83 | 1.84 | 1.75 | 1.87 | |
| V2X Inc. | USD | 83.9400 | -0.0400 | -0.05 | 83.9400 | 84.1000 | 83.6341 | 85.8800 | |
| VAALCO ENERGY ORD | USD | 5.53 | -0.19 | -3.24 | 5.52 | 5.53 | 5.50 | 5.71 | |
| Valaris Ord Shs | USD | 79.71 | +0.56 | +0.71 | 79.67 | 79.81 | 78.95 | 80.53 | |
| VALE ADR REPTG ONE ORD | USD | 14.83 | -0.01 | -0.03 | 14.82 | 14.83 | 14.72 | 14.90 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 302.28 | -2.98 | -0.98 | 302.29 | 302.46 | 301.05 | 308.99 | |
| Valhi Ord Shs | USD | 13.96 | +0.39 | +2.87 | 13.40 | 13.85 | 13.41 | 13.96 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 185.99 | +6.41 | +3.57 | 185.94 | 186.08 | 182.00 | 187.15 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 100.49 | +2.57 | +2.62 | 100.47 | 100.50 | 98.22 | 100.57 | |
| Venture Global Inc | USD | 14.37 | -0.80 | -5.24 | 14.36 | 14.37 | 14.29 | 15.12 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 111.6000 | -4.2600 | -3.68 | 110.5200 | 111.9500 | 109.4300 | 117.8600 | |
| Veralto Ord Shs | USD | 92.25 | +0.75 | +0.82 | 92.24 | 92.26 | 90.68 | 92.70 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 46.10 | +2.28 | +5.19 | 46.09 | 46.10 | 43.77 | 46.17 | |
| Vermilion Energy Ord Shs | USD | 11.24 | - | +0.01 | 11.23 | 11.25 | 11.11 | 11.46 | |
| Versigent Ord Shs | USD | 41.3300 | +0.2500 | +0.61 | 41.3300 | 41.3700 | 40.6600 | 42.3900 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 1.39 | -0.12 | -7.95 | 1.39 | 1.40 | 1.39 | 1.53 | |
| Vertiv Holdings Co | USD | 290.65 | -13.39 | -4.40 | 290.50 | 290.79 | 288.55 | 302.49 | |
| VF Ord Shs | USD | 17.11 | +0.58 | +3.48 | 17.10 | 17.11 | 16.54 | 17.28 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 26.74 | +0.42 | +1.58 | 26.73 | 26.74 | 26.46 | 26.80 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 14.27 | -0.15 | -1.01 | 14.26 | 14.27 | 14.25 | 14.48 | |
| Virgin Galactic Holdings I. | USD | 2.51 | -0.08 | -2.91 | 2.50 | 2.51 | 2.48 | 2.61 | |
| Virtus AllianzGI Artificia. | USD | 25.61 | -0.26 | -1.00 | 25.55 | 25.65 | 25.55 | 26.14 | |
| Virtus AllianzGI Diversifi. | USD | 26.70 | -0.55 | -2.02 | 26.71 | 27.47 | 26.70 | 27.10 | |
| Virtus AllianzGI Equity & . | USD | 25.94 | -0.08 | -0.31 | 25.91 | 25.95 | 25.81 | 26.30 | |
| Visa Inc. | USD | 354.57 | +2.97 | +0.84 | 354.56 | 354.61 | 351.05 | 355.84 | |
| Vishay Intertechnology Ord. | USD | 38.01 | -2.80 | -6.85 | 37.99 | 38.02 | 37.71 | 40.80 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 163.05 | -5.93 | -3.51 | 163.02 | 163.14 | 162.36 | 169.76 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 15.7150 | -0.2150 | -1.35 | 15.7000 | 15.7200 | 15.6800 | 16.1200 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.3000 | +0.0600 | +1.85 | 3.3000 | 3.3100 | 3.2000 | 3.3350 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 1.01 | -0.07 | -6.48 | 1.01 | 1.05 | 0.99 | 1.10 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 39.85 | +0.85 | +2.18 | 39.83 | 39.85 | 38.61 | 40.27 | |
| Voyager Technologies Ord S. | USD | 25.2050 | -1.1750 | -4.45 | 25.1900 | 25.2600 | 25.1300 | 26.6800 | |
| Vulcan Materials Aktie | USD | 280.09 | +5.16 | +1.88 | 280.00 | 280.17 | 274.44 | 280.79 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 76.47 | +1.27 | +1.69 | 76.46 | 76.48 | 75.46 | 76.68 | |
| W&T Offshore Inc. | USD | 3.63 | -0.23 | -5.84 | 3.62 | 3.63 | 3.63 | 3.81 | |
| Wal-Mart Stores Inc. | USD | 109.37 | +0.97 | +0.89 | 109.37 | 109.38 | 108.01 | 109.55 | |
| Walker & Dunlop Ord Shs | USD | 48.84 | +2.03 | +4.34 | 48.81 | 48.87 | 46.57 | 48.95 | |
| Wallbox Ord Shs Class A | USD | 4.00 | +0.34 | +9.29 | 3.67 | 4.13 | 3.64 | 4.00 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 170.11 | +2.12 | +1.26 | 170.07 | 170.15 | 167.33 | 170.48 | |
| Waste Management Ord Shs | USD | 238.90 | +1.63 | +0.68 | 238.85 | 238.94 | 236.63 | 239.16 | |
| Water Corp Ord Shs | USD | 374.13 | -8.28 | -2.17 | 373.94 | 374.56 | 372.51 | 384.23 | |
| Wayfair Ord Shs Class A | USD | 84.39 | +1.71 | +2.06 | 84.37 | 84.42 | 81.87 | 86.13 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 115.56 | +0.84 | +0.73 | 115.55 | 115.57 | 115.00 | 116.45 | |
| Wells Fargo & Co. | USD | 86.43 | +0.24 | +0.28 | 86.42 | 86.44 | 85.70 | 86.95 | |
| WELLTOWER ORD | USD | 251.51 | +4.46 | +1.80 | 251.41 | 251.56 | 247.35 | 251.99 | |
| WESCO International Inc. | USD | 332.56 | +1.90 | +0.57 | 332.41 | 332.59 | 325.49 | 334.33 | |
| West Fraser Timber Ord Shs | USD | 66.28 | -0.42 | -0.63 | 66.21 | 66.31 | 65.38 | 66.87 | |
| West Pharmaceutical Servic. | USD | 332.59 | -22.89 | -6.44 | 332.46 | 333.20 | 332.27 | 353.32 | |
| Western Alliance Ord Shs | USD | 83.02 | +0.05 | +0.06 | 82.99 | 83.06 | 81.70 | 83.61 | |
| Western Copper and Gold Co. | USD | 2.14 | -0.01 | -0.47 | 2.14 | 2.15 | 2.11 | 2.20 | |
| WESTERN UNION ORD | USD | 8.22 | -0.10 | -1.14 | 8.21 | 8.22 | 8.01 | 8.32 | |
| WESTINGHOUSE AI (WAB) | USD | 300.75 | +2.76 | +0.93 | 300.66 | 300.87 | 297.00 | 302.96 | |
| Westlake Chemical Partners. | USD | 22.20 | +0.19 | +0.86 | 22.00 | 22.55 | 22.06 | 22.37 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 19.16 | -0.07 | -0.34 | 19.10 | 19.51 | 19.12 | 19.30 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 177.25 | +5.78 | +3.37 | 176.88 | 177.24 | 169.32 | 178.79 | |
| WeyerhaeuSer REIT | USD | 24.02 | +0.38 | +1.59 | 24.01 | 24.02 | 23.53 | 24.08 | |
| Wheaton Precious Metals Ak. | USD | 111.30 | +1.27 | +1.15 | 111.30 | 111.40 | 109.62 | 112.57 | |
| Wheels Up Experience Ord S. | USD | 5.99 | +0.12 | +2.04 | 5.98 | 6.00 | 5.80 | 6.12 | |
| WHIRLPOOL ORD | USD | 37.74 | +2.05 | +5.74 | 37.72 | 37.75 | 35.81 | 37.94 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 74.16 | -1.09 | -1.45 | 74.15 | 74.17 | 74.15 | 76.41 | |
| Williams Sonoma Ord Shs | USD | 225.90 | +7.30 | +3.34 | 225.84 | 225.97 | 218.48 | 228.00 | |
| Winnebago Industries Ord S. | USD | 30.81 | +0.74 | +2.46 | 30.78 | 30.82 | 29.77 | 31.06 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 23.14 | -2.82 | -10.86 | 23.07 | 23.15 | 22.65 | 25.74 | |
| Wolverine World Wide Ord S. | USD | 18.85 | +0.40 | +2.17 | 18.84 | 18.86 | 18.31 | 19.07 | |
| Woodside Petroleum | USD | 22.53 | +0.19 | +0.85 | 22.51 | 22.53 | 22.43 | 22.75 | |
| Woori Financial Group Inc. | USD | 65.12 | +2.40 | +3.82 | 64.79 | 65.30 | 63.81 | 66.03 | |
| Workiva Inc. | USD | 52.64 | +1.96 | +3.86 | 52.59 | 52.67 | 51.34 | 53.15 | |
| World Fuel Services Ord Sh. | USD | 16.34 | -2.99 | -15.45 | 16.35 | 16.59 | 16.34 | 19.64 | |
| Worthington Industries Ord. | USD | 55.94 | +0.75 | +1.36 | 55.89 | 55.99 | 55.31 | 56.36 | |
| Worthington Steel Ord Shs | USD | 36.08 | +0.10 | +0.28 | 36.06 | 36.09 | 35.24 | 36.55 | |
| WPP ADR Representing 5 Ord. | USD | 18.83 | +0.70 | +3.86 | 18.83 | 18.84 | 18.42 | 18.86 | |
| WR Berkley Ord Shs | USD | 75.43 | +2.00 | +2.72 | 75.43 | 75.48 | 73.52 | 75.46 | |
| WW Grainger Ord Shs | USD | 1 381.19 | +13.73 | +1.00 | 1 380.39 | 1 382.01 | 1 350.28 | 1 383.34 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 17.59 | -0.05 | -0.28 | 17.24 | 17.63 | 17.40 | 17.65 | |
| XCEL ENERGY ORD | USD | 81.65 | +0.88 | +1.09 | 81.66 | 81.67 | 80.96 | 82.06 | |
| Xerox Holdings Ord Shs | USD | 2.60 | -0.02 | -0.57 | 2.59 | 2.60 | 2.55 | 2.66 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 12.40 | -0.36 | -2.82 | 12.40 | 12.41 | 12.38 | 12.69 | |
| XPO Logistics Ord Shs | USD | 213.56 | -0.61 | -0.28 | 213.39 | 213.72 | 211.19 | 216.15 | |
| Xylem Inc | USD | 119.72 | +2.85 | +2.44 | 119.67 | 119.77 | 117.16 | 120.20 | |
| Yalla Group Ltd. - ADR | USD | 5.19 | -0.02 | -0.38 | 5.19 | 5.20 | 5.19 | 5.26 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 50.57 | +0.46 | +0.91 | 50.50 | 50.56 | 49.00 | 50.62 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 16.8850 | -0.7350 | -4.17 | 16.8300 | 16.9100 | 16.5300 | 17.9772 | |
| YPF Sociedad Anonima ADR E. | USD | 51.33 | -0.59 | -1.14 | 51.30 | 51.35 | 50.76 | 51.69 | |
| Yum China Holdings Inc. | USD | 43.32 | +0.21 | +0.48 | 43.30 | 43.33 | 42.89 | 43.58 | |
| Yum! Brands Inc. | USD | 148.57 | +1.20 | +0.81 | 148.57 | 148.70 | 147.69 | 149.39 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 4.91 | -0.10 | -2.00 | 4.90 | 5.08 | 4.86 | 5.25 | |
| Zeta Global Holdings Corp | USD | 19.2940 | -0.0860 | -0.44 | 19.2900 | 19.3100 | 19.0700 | 19.8300 | |
| ZIM Integrated Shipping Se. | USD | 25.00 | -0.59 | -2.30 | 25.00 | 25.03 | 25.00 | 25.75 | |
| ZIMMER HOLDINGS INC | USD | 91.66 | +2.01 | +2.24 | 91.58 | 91.66 | 90.47 | 92.31 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 3.89 | +0.03 | +0.65 | 3.88 | 3.89 | 3.85 | 4.01 | |
| Zoetis Ord Shs Class A | USD | 75.68 | +1.11 | +1.49 | 75.67 | 75.71 | 74.28 | 76.06 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 24.02 | -0.03 | -0.10 | 24.01 | 24.02 | 23.90 | 24.17 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
