Szintet lép a mobilos kereskedés:
A NetBroker GO appot 2026.06.11-én lekapcsoljuk – válts az új Erste Market GO appra!

Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.99+0.08+2.582.982.992.842.99
3M Co.USD155.85+2.09+1.36155.79155.85152.25155.85
A K A BRANDS HOLDING ORDUSD9.01+0.26+3.028.419.129.019.01
A.O. Smith AktieUSD57.77+0.57+1.0057.7757.7856.7557.85
A10 Networks Inc.USD30.95+0.38+1.2330.9330.9630.5631.50
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD90.85-0.22-0.2490.8590.8790.2391.34
ABBVIE ORDUSD222.50-4.73-2.08222.50222.56221.17228.58
ABERCROMBIE AND FITCH CL A.USD79.07+3.73+4.9479.0279.1075.6779.72
Abundia Global Impact Grou.USD1.175+0.105+9.811.1701.1801.0901.180
ACCENTURE CL A ORDUSD176.75-1.50-0.84176.70176.81175.51180.18
ACTINIUM PHARMACEUTICALS I.USD1.05-0.04-3.241.041.051.031.12
ADC Therapeutics Ord ShsUSD0.89-0.14-13.200.890.900.781.07
ADECOAGRO ORDUSD11.39-0.03-0.2611.3811.4011.3011.74
Adient PlcUSD22.6300+0.5600+2.5422.600022.640022.085022.8150
ADT Ord ShsUSD6.71-0.08-1.186.716.726.696.81
Advance Auto Parts AktieUSD59.38+2.57+4.5259.3759.4256.7159.86
ADVANSIX ORDUSD21.48-0.04-0.1621.4821.5321.0421.48
Aegon ADRUSD8.25+0.01+0.068.248.258.178.32
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.71+0.04+0.2414.7014.7114.6614.72
Aeva Technologies Ord ShsUSD24.02+1.01+4.4124.0124.0522.2124.87
AEVEX Ord Shs Class AUSD23.00+0.13+0.5722.9823.0222.7023.69
AFLAC ORDUSD115.88-2.36-2.00115.87115.89115.34117.56
AG Mortgage Investment Tru.USD7.61-0.07-0.917.607.617.577.80
AGCO ORDUSD116.92+0.51+0.44116.86116.95115.88118.05
AgEagle Aerial Systems Inc.USD0.96+0.01+1.380.960.970.960.99
AGILENT TECHNOLOGIES ORDUSD133.36-2.08-1.54133.34133.46132.71136.66
agilon health Ord ShsUSD97.49+0.64+0.6696.1697.6294.00101.76
Agnico Eagle Mines LimitedUSD163.69+0.03+0.02163.67163.77162.90165.75
Agree Realty REIT Ord ShsUSD73.07-0.34-0.4673.0573.0972.8073.83
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD277.33-5.02-1.78277.33277.56274.37284.48
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD151.82+2.45+1.64151.78152.12150.56153.40
Alamos Gold Ord Shs Class .USD35.96+0.44+1.2235.9335.9435.5636.46
ALASKA AIR GROUP ORDUSD42.58-0.25-0.5742.5642.5941.8442.89
Albany International Ord S.USD69.55+1.81+2.6669.5869.6668.5069.80
ALBEMARLE ORDUSD151.69-3.75-2.41151.61151.70151.40158.09
Albertsons Companies IncUSD16.22-0.14-0.8616.2116.2216.1416.31
Alcoa Ord ShsUSD73.90+2.01+2.8073.9073.9273.3875.31
ALCON AGUSD66.37-0.44-0.6666.3666.3866.2166.88
Alexandria Real Estate Equ.USD50.59-0.70-1.3650.5850.5950.4352.31
Algonquin Power Utilities .USD5.94-0.07-1.165.935.945.916.05
Alibaba Group Holding Ltd.USD120.41-0.65-0.54120.39120.46119.72122.36
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD179.37+1.90+1.07179.36179.66176.54180.97
Allegion Ord ShsUSD128.31-1.85-1.42128.24128.36127.98130.82
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD25.77+0.27+1.0625.7325.8025.5026.12
Allison Transmission Holdi.USD116.41+0.66+0.57116.40116.59115.81116.96
Allstate Corp.USD215.76-5.25-2.38215.68215.88214.45218.26
ALLY FINANCIAL ORDUSD42.46-0.31-0.7242.4542.4641.9142.90
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD200.25-2.13-1.05200.13201.03195.16207.31
ALPHA PRO TECH ORDUSD5.58+0.45+8.775.415.635.085.58
Alpine Income Property Tru.USD19.49-0.18-0.8919.4819.5119.4019.76
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD18.30+0.04+0.2218.2118.3017.9019.09
Altria Group Inc.USD71.44-0.76-1.0571.4371.4471.3372.61
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.59-0.11-4.082.592.602.582.77
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.08-0.04-1.173.083.093.053.12
Ambow Education American D.USD2.40+0.11+4.802.292.522.332.40
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.84+0.05+2.511.831.841.791.90
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD37.89-0.24-0.6337.8837.8937.4938.00
Amentum Holdings Ord ShsUSD22.90+0.10+0.4222.8622.9122.4123.15
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD107.37-1.91-1.74107.31107.34107.05109.57
AmerescoUSD28.09-0.37-1.3028.0928.1427.7529.50
AMERICA MOVIL ADR REP 20 S.USD24.90+0.06+0.2224.8924.9024.8525.25
American Assets Trust REIT.USD24.13+0.47+1.9724.1124.1523.8724.14
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.19+0.75+4.5317.1817.1916.4317.51
AMERICAN ELECTRIC POWER OR.USD126.89-2.25-1.74126.89126.91126.41129.44
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD313.60+2.94+0.94313.56313.63309.75313.90
AMERICAN FINANCIAL GROUP O.USD131.83-0.63-0.48131.89131.94131.01132.48
American Homes 4 Rent REIT.USD32.73-0.55-1.6432.7232.7332.5933.30
American International Gro.USD74.74-0.75-0.9974.7374.7574.0175.25
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD77.27-1.10-1.4077.2077.2477.2078.46
AMERICAN TOWER CORP.USD190.21-3.91-2.01190.16190.22189.00193.48
AMERICAN WATER WORKS ORDUSD122.68-1.79-1.44122.64122.69122.44124.70
American Well Corp.USD8.89+0.27+3.138.979.028.558.94
AMERICAS GOLD AND SILVER O.USD5.04+0.12+2.345.035.044.875.08
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD451.56-3.11-0.68451.22451.89448.19454.83
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD145.16+6.35+4.57145.12145.23141.86145.75
Amprius Technologies Ord S.USD18.86-0.84-4.2418.8518.8618.7020.44
AMTD Digital 5 American De.USD1.70+0.03+1.801.701.711.671.72
ANGLOGOLD ORDUSD85.23+1.11+1.3185.2085.2683.2285.41
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD78.56+0.06+0.0878.5478.5677.7078.57
Annaly Capital Management .USD20.95-0.28-1.3020.9420.9520.8821.43
Annovis Bio Ord ShsUSD1.84-0.05-2.651.831.841.831.95
Antero Midstream Ord ShsUSD21.41-0.11-0.5121.4021.4121.3421.70
Antero Resources Aktie USD35.64+0.08+0.2335.6335.6435.4535.99
Aon Ord Shs Class AUSD326.52-2.01-0.61326.45326.59323.78328.83
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.97-0.06-1.982.972.982.963.06
APOLLO COMMERCIAL REAL EST.USD10.86-0.13-1.1410.8510.8610.8111.06
Apollo Global Management O.USD128.16+0.13+0.10128.13128.23127.36129.72
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD15.66+0.02+0.1315.6615.6715.6015.81
Applied Industrial Technol.USD316.4+1.1+0.36316.4316.7313.0318.2
Aptiv Ord ShsUSD70.04+1.44+2.0970.0170.0468.5370.73
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.28+0.03+0.485.275.285.215.37
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD67.87+0.66+0.9867.8767.9167.0768.33
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.79+0.25+4.515.785.795.585.90
Archer Daniels Midland Akt.USD81.01+0.09+0.1181.0081.0280.2782.69
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD23.42+0.23+0.9923.3923.4623.1823.94
Ares Commercial Real Estat.USD4.83-0.17-3.314.824.834.795.03
ARGAN ORDUSD613.00-81.72-11.76612.00613.92602.10700.40
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD15.67+0.44+2.8615.6515.6815.3415.79
ARISTA NETWORKS INC. USD156.99+2.72+1.76156.91157.03153.25159.23
Arlo Technologies Ord ShsUSD12.84+0.04+0.3112.8312.8512.7012.90
ARMOUR Residential REIT Or.USD16.73-0.38-2.1916.7316.7416.6517.20
ARROW ELECTRONICS ORD SHSUSD221.20+2.11+0.96221.10221.52218.00223.63
ARTHUR J GALLAGHER ORDUSD213.79-2.36-1.09213.63213.89211.50215.59
Artisan Partners Asset Man.USD35.24-1.95-5.2435.2335.2935.2037.36
Asana IncUSD7.79-0.05-0.647.797.807.637.88
ASE Industrial Holdings Co.USD35.72+1.69+4.9735.7235.7334.8336.10
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.02+0.01+0.332.943.062.973.02
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.71+0.07+1.155.705.715.655.85
ASSURANT ORDUSD254.45-2.03-0.79254.25254.62252.73256.02
ASTRAZENECAUSD182.02-3.93-2.11181.98182.06181.80185.26
At Home Group Inc.USD--
AT&T Inc. USD22.61-0.14-0.6222.6022.6122.4122.83
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD80.59-0.02-0.0280.5780.7480.1382.17
Atlas Crest Investment Ord.USD10.27-0.02-0.1510.2610.2710.1710.28
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD167.58-2.67-1.57167.53167.60167.11169.95
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD17.35+0.82+4.9617.3417.3616.5717.37
AUTOZONE ORDUSD3 080.46-35.97-1.153 077.623 081.043 055.003 105.00
AVALONBAY COMMUNITIES REITUSD187.43-2.29-1.21187.42187.55187.01190.39
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.83+0.67+7.269.829.839.2010.01
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD153.59-1.59-1.02153.54153.61152.45154.18
Avient Ord ShsUSD34.20+0.26+0.7734.2234.2533.5434.37
AVINO SILVER AND GOLD MINE.USD6.04+0.20+3.356.036.045.866.06
Avista Ord ShsUSD42.07-0.35-0.8342.0642.0941.9842.57
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.41+0.01+2.170.410.410.400.43
Axalta Coating Systems Ord.USD32.15-0.03-0.0932.1432.1631.9032.61
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD88.12+0.31+0.3588.0688.2287.7589.67
Azul SAUSD8.31-0.77-8.488.308.468.269.05
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.86-0.05-1.153.853.863.813.89
B2GOLD ORDUSD4.15-0.04-0.844.144.154.134.21
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD130.4+3.9+3.09130.5130.6126.0131.7
Baker Hughes Co.USD64.86+2.27+3.6364.8664.8863.7165.23
Bakkt Holdings IncUSD8.32+0.49+6.268.328.338.018.44
BALL ORDUSD--
Banc of California Inc.USD19.29+0.02+0.1019.2919.3019.1719.48
Banco BBVA Argentina ADRUSD17.63+0.13+0.7417.6017.6617.1917.85
BANCO BILBAO VIZCAYA ARGEN.USD22.36+0.14+0.6122.3522.3622.2622.65
Banco BradescoUSD3.31-0.06-1.643.303.313.283.37
Banco Macro ADR Representi.USD84.84-0.10-0.1284.7085.0083.4586.09
BANCO SANTANDER BRASIL ADR.USD5.20-0.05-0.865.195.205.165.23
BANCO SANTANDER CENTRAL HI.USD12.20+0.05+0.4112.2012.2112.1112.33
Bank Amer DS Repstg 1 1000.USD16.67-0.05-0.3016.6516.7116.6616.77
Bank of AmericaUSD53.87+0.04+0.0753.8653.8753.5854.35
Bank of Hawaii Ord ShsUSD76.82-0.24-0.3176.8076.8676.4977.70
BANK OF MONTREAL ORDUSD164.50+0.13+0.08164.49164.66163.79166.55
Bank of Nova ScotiaUSD80.71+0.15+0.1880.6980.7180.6181.50
Bank of NT Butterfield & S.USD58.32+0.41+0.7158.1858.3258.0358.72
BARCLAYS ADR REP 4 ORDUSD24.35+0.08+0.3324.3424.3524.2124.58
BARK Ord ShsUSD10.00+0.89+9.719.7410.199.2410.12
BARRICK GOLD ORDUSD40.68+1.06+2.6840.6440.7539.7941.09
BARRICK GOLD ORDUSD8.87+0.11+1.268.868.878.728.99
BARRICK MINING ORDUSD39.82+0.36+0.9039.8139.8239.4639.93
Bath And Body Works Ord Sh.USD18.33+0.90+5.1618.3318.3417.2918.35
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.18-0.20-3.635.175.185.185.39
Bausch Lomb Ord ShsUSD15.25-0.21-1.3615.2315.2515.1915.52
BAXTER INTL ORDUSD19.28-0.10-0.5219.2819.2919.0619.50
BAYTEX ENERGY ORDUSD4.92+0.16+3.264.914.924.854.94
BCE Ord ShsUSD24.07-0.35-1.4124.0624.0724.0024.49
Beazer Homes USA Inc.USD26.21+0.25+0.9426.1726.2425.5126.47
BECTON DICKINSNUSD150.79-0.37-0.24150.75150.79149.04151.02
Berkshire Hathaway Inc. BUSD488.01-0.12-0.02487.93488.05484.92490.76
BERKSHIRE HATHWAY CL A ORDUSD729 692.05-3 857.95-0.53--729 692.05734 250.95
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD74.39+2.85+3.9874.4074.4370.7774.69
Beta Technologies Ord Shs .USD17.8301+0.7001+4.0917.810017.860017.350018.2800
BHP Billiton LimitedUSD84.37+1.65+1.9984.3684.3783.6684.80
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.37+0.17+3.934.364.374.204.49
Bill com Holdings Ord ShsUSD35.53-0.44-1.2235.5035.5534.5235.63
Bio Rad Laboratories Inc.USD294.21-0.11-0.04294.01294.52292.62298.27
BIOHAVEN ORDUSD11.12+0.32+2.9611.1111.1210.9311.38
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD43.83+1.49+3.5243.8143.8342.3544.10
BitGo Holdings Ord Shs Cla.USD5.52+0.81+17.205.515.524.855.65
BitMine Immersion Technolo.USD16.9550+1.0550+6.6416.950016.960016.410017.2800
Black Hills Corp.USD72.20-0.58-0.8072.1372.2172.0373.36
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.99+0.10+0.6813.9814.0013.9014.06
BLACKBERRY ORDUSD9.24-0.17-1.849.239.249.199.88
BlackRock Ord ShsUSD996.24+0.64+0.06996.24996.97992.721005
BLACKSKY TECHNOLOGY CL A O.USD34.02-0.75-2.1433.9634.0833.5936.80
Blackstone Group Ord Shs C.USD115.25-0.10-0.09115.23115.28113.76116.08
Blackstone Mortgage Trust .USD18.11-0.25-1.3418.1018.1118.0018.45
Blend Labs Ord Shs Class AUSD1.73+0.11+6.481.721.731.631.73
Block IncUSD69.44+1.29+1.8969.4269.4467.9270.61
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD253.46-10.15-3.85253.12253.47248.58265.24
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.02-0.01-0.0511.0111.0210.9011.12
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.56-0.25-2.509.559.569.439.82
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD216.14+0.69+0.32216.10216.20215.00217.79
Boise Cascade Ord ShsUSD68.58+0.50+0.7368.4668.6967.4369.02
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.25--0.341.221.251.231.27
Boot Barn Holdings Ord ShsUSD163.79-3.82-2.28163.47164.06163.17171.04
Booz Allen Hamilton Holdin.USD78.97-0.52-0.6578.9279.0578.0479.55
BORGWARNER INC (BWA)USD75.89+3.26+4.4975.8775.9073.7476.09
Borr Drilling Ltd.USD4.87+0.06+1.254.874.884.834.95
Boston Beer Company Inc.USD174.34+9.62+5.84173.79174.83163.30174.61
Boston Omaha Ord Shs Class.USD13.57-0.16-1.1713.5513.6213.4013.81
BOSTON PPTY STKUSD64.37+2.04+3.2664.3864.4062.2564.66
BOSTON SCIENTIFIC DL-01USD49.00+0.45+0.9248.9949.0047.8849.07
BOX CL A ORDUSD26.60-0.08-0.3026.5826.5926.3026.82
BOYD GAMING ORDUSD86.71-1.17-1.3386.6786.7486.1987.97
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD43.74+0.77+1.7843.7343.7443.4944.03
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.53+0.03+1.002.522.532.502.54
Brandywine Realty Trust RE.USD3.21+0.04+1.103.203.213.183.22
Brasilagro - Cia Bras de P.USD3.64-0.04-0.953.643.653.643.70
BRASKEM ADR REP 2 CL A PRFUSD3.52+0.04+1.153.523.533.503.63
BRC Ord Shs Class AUSD1.245-0.045-3.491.2401.2501.2001.316
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.52-0.04-0.635.515.525.495.58
Brinker International Inc.USD145.23+4.77+3.39144.82145.23138.18147.41
Bristol-Myers Squibb Co.USD55.98-1.30-2.2655.9755.9855.8757.42
BRITISH AMERICAN TOBACCO A.USD59.78+0.06+0.0959.7759.7859.4860.53
Brixmor Property Group REI.USD30.89-0.10-0.3130.8830.8930.7731.14
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD149.66-1.69-1.11149.57149.71148.17150.07
Brookfield Asset Managemen.USD46.16-0.02-0.0446.1546.1745.8346.56
Brookfield Infrastructure .USD40.71-0.60-1.4540.7040.7340.6541.93
Brookfield Infrastructure .USD38.55-0.25-0.6438.5138.5638.4439.39
Brookfield Ord Shs Class AUSD44.39-0.22-0.4844.3744.3944.0645.04
Brookfield Renewable CorpUSD38.73+0.01+0.0138.7138.7438.5239.37
Brookfield Renewable Partn.USD36.73+0.21+0.5836.7236.7436.4637.36
Brooklyn ImmunoTherapeutic.USD8.78+0.02+0.178.758.788.728.87
Brooks Automation Ord ShsUSD--
Brown & BrownUSD58.45-0.41-0.7058.4458.4557.3658.52
BROWN FORMAN CL B ORDUSD26.40+0.24+0.9226.4026.4125.9226.80
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD30.46+0.20+0.6430.4030.4629.2430.57
Build A Bear Workshop Ord .USD32.79-1.18-3.4732.7432.8732.7934.21
Builders FirstSource Ord S.USD73.58-0.06-0.0873.5573.6571.5074.03
Bullish Ord ShsUSD27.75+0.79+2.9327.7127.7526.8428.46
Bunge Global Ord ShsUSD126.25-0.21-0.17126.24126.28125.94128.92
Butterfly Network Ord Shs .USD4.74+0.17+3.724.734.744.604.84
BWX Technologies Ord ShsUSD186.53+0.58+0.31186.40186.65185.84189.31
C3 ai Ord Shs Class AUSD10.56+0.13+1.2510.5510.5610.0610.95
Cadre Holdings Ord ShsUSD30.33+0.32+1.0530.3030.3429.9630.88
CAE Ord ShsUSD25.11-0.40-1.5525.1025.1125.0325.57
Caledonia Mining Ord ShsUSD19.96+0.01+0.0519.9419.9919.9520.61
California Water Service G.USD45.39-0.44-0.9545.3645.4145.3246.11
CALIX NETWORKS ORDUSD38.17+0.90+2.4138.1338.1737.2638.17
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD113.08+0.48+0.43113.05113.11112.12113.55
CAMECO CORP.USD106.18+2.74+2.65106.13106.20104.67107.04
CAMECO CORP.USD91.47-7.15-7.2591.8892.1990.5292.52
CAMECO CORP.USD2.41+0.01+0.422.402.412.402.41
Campbell Soup Ord ShsUSD21.62-0.07-0.3021.6121.6220.6222.30
Camping World Holdings Ord.USD6.82+0.41+6.346.816.826.486.88
Canadian Imperial Bank of .USD109.39+0.55+0.51109.38109.41109.12110.43
Canadian National Railway .USD120.98+0.60+0.50120.99121.04119.95121.89
Canadian Pacific Kansas Ci.USD90.79+0.86+0.9690.7890.8089.7291.19
Cango American Depositary .USD0.32-0.01-2.070.310.320.310.34
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD182.05+1.38+0.76182.01182.08180.25182.49
Capri Holdings Ord ShsUSD19.37+0.50+2.6219.3619.3718.8019.50
CARDINAL HEALTH ORDUSD205.15-0.56-0.27205.10205.17201.00206.41
CareTrust Reit Ord ShsUSD37.02-0.95-2.5037.0237.0336.5738.35
Carlisle Companies Ord ShsUSD341.15-4.83-1.40340.96341.31339.55347.01
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD48.65+1.50+3.1848.6348.6645.9949.32
Carnival Corp.USD27.16-0.25-0.9127.1627.1726.9427.39
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD37.4700-0.0600-0.1637.410037.580037.165038.5100
Carrier Global Ord ShsUSD67.82+0.66+0.9867.8067.8266.5668.32
Carters Ord ShsUSD39.11+0.92+2.4139.0939.1338.2339.77
Carvana Co.USD69.93+3.42+5.1369.9169.9466.5270.04
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD910.27+5.99+0.66909.89910.33902.74927.34
Cava Group Ord ShsUSD74.88+2.28+3.1474.8174.8672.3374.94
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD281.04-0.87-0.31280.92281.08274.03281.63
CBRE Group IncUSD132.93+2.00+1.53132.82132.94130.50134.08
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD46.44+0.74+1.6146.4346.4446.0846.76
Celanese Ord ShsUSD49.56-1.48-2.8949.5349.5848.7151.44
Celestica Ord ShsUSD389.32+17.61+4.74388.48389.49374.02389.80
CEMEX ADRUSD12.18-0.29-2.3312.1812.1912.0112.59
Cenovus Energy AktieUSD28.97+0.75+2.6428.9628.9728.6129.18
Centene Ord ShsUSD64.77+2.44+3.9164.7864.8162.0065.20
CenterPoint Energy Ord ShsUSD41.96-0.74-1.7241.9541.9641.7842.77
Centerra Gold Ord ShsUSD15.65+0.38+2.4615.6415.6515.3315.86
Central Puerto SAUSD14.77+0.13+0.8914.7714.9214.3014.86
CENTRUS ENERGY CL A ORDUSD164.45+2.67+1.65164.10164.42162.50167.40
Century Communities Inc.USD55.68+0.14+0.2555.5555.8155.1656.37
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD111.23-2.27-2.00111.19111.27110.83113.56
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD7.26+0.04+0.557.247.267.197.56
Charles Schwab DS Each Rep.USD17.39+0.01+0.0317.3717.4017.3517.49
CHARLES SCHWAB ORDUSD88.70-0.15-0.1688.6988.7087.7788.92
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.29-0.03-0.01207.28207.29207.07207.39
Chatham Lodging Trust REIT.USD11.58+0.14+1.2211.5611.5811.4511.62
CHEGG INC.USD1.13-0.05-3.851.121.131.101.15
Chemed Corp.USD440.11-1.48-0.34439.39440.56426.45441.70
CHEMOURS ORDUSD20.78+0.28+1.3420.7720.7820.3621.03
CHENIERE ENERGY ORDUSD237.21-1.61-0.67237.14237.25236.17240.34
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD64.66+0.19+0.2964.6964.8364.1366.50
Cherry Hill Mortgage Inves.USD2.34-0.01-0.432.332.342.332.41
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD190.06+2.75+1.47190.04190.06188.50191.02
Chewy Inc.USD20.40-0.24-1.1620.4020.4120.0920.74
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD1.59+0.14+9.541.521.591.461.63
China Yuchai International.USD56.45-0.31-0.5556.0956.3655.1558.60
Chipotle Mexican Grill Inc.USD29.53+0.19+0.6329.5229.5328.7229.55
ChowChow Cloud Internation.USD0.3844+0.0184+5.030.35720.41010.35320.3898
Chubb Ord ShsUSD323.67-2.60-0.80323.69323.77322.00326.31
Church And Dwight Ord ShsUSD95.75-0.99-1.0295.7595.7795.0996.34
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.17-0.01-1.201.161.171.151.19
CIENA CORP.USD462.54-25.67-5.26462.36463.20457.79491.00
Cigna Corp.USD288.92-0.56-0.19288.77288.92286.26290.19
Cinemark Holdings Ord ShsUSD31.25+0.02+0.0631.2431.2731.0131.82
CION Investment Ord ShsUSD6.925+0.205+3.056.9206.9306.6506.965
Circle Internet Group Ord .USD83.50+3.22+4.0183.5083.5581.4084.13
Citigroup Inc.USD133.80+1.33+1.00133.79133.81132.97134.88
Citizens Financial Group O.USD64.33+0.35+0.5564.3264.3363.7964.95
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD280.66-2.37-0.84280.61280.83279.77284.61
Clear Secure Inc.USD55.11+0.59+1.0855.1155.1553.0055.35
CLEARSIGN COMBUSTION ORDUSD4.20+0.26+6.474.134.244.014.20
Clearwater Analytics Holdi.USD24.35-0.02-0.0824.3524.3624.3424.39
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD39.42-0.32-0.8139.4039.4539.0840.64
Cleveland Cliffs Ord ShsUSD12.90-0.64-4.6912.8912.9012.5713.39
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.175+0.005+0.163.1603.1903.1503.215
CLOROX ORDUSD95.91+1.77+1.8895.8995.9592.7896.10
Cloudera Ord ShsUSD--
Cloudflare Inc.USD248.53-1.58-0.63248.15248.37246.01254.63
CMB.TECH ORD SHSUSD14.47-0.32-2.1314.4614.4714.3414.86
CMS ENERGY ORDUSD71.20-0.84-1.1771.1871.2170.9672.19
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.00+0.01+0.204.905.054.905.21
Cnx Resources Ord ShsUSD33.67+0.08+0.2233.6633.6733.3934.05
Coca-Cola Co.USD79.59+0.11+0.1379.5879.5979.1079.93
COCA-COLA FEMSA ADR REP 10.USD105.25-1.22-1.15105.21105.36104.93106.60
COEUR D ALENE ORDUSD17.12+0.75+4.5517.1117.1216.4917.26
Cohen & Steers Quality Inc.USD13.33-0.20-1.4813.3313.3613.2813.48
Cohen and Steers Infrastru.USD27.14-0.02-0.0627.0027.1527.0527.34
Colgate PalmoliveUSD86.41-2.18-2.4686.3886.4186.0487.67
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD12.68-0.20-1.5512.6712.6912.4613.17
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 847.80+3.86+0.211 846.341 849.451 796.101 889.54
Commercial Metals Co.USD74.12-0.03-0.0474.1074.1673.1775.16
COMPANHIA ENERG ADR REPG O.USD2.04-0.05-2.392.032.042.032.09
Compania Cervecerias Unida.USD10.97-0.06-0.5410.9411.0310.8911.30
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.04+0.11+2.674.034.043.954.06
COMSTOCK RESOURCES ORDUSD12.95-0.06-0.4212.9412.9512.8713.18
CONAGRA FOODS ORDUSD13.20+0.19+1.4413.1913.2012.8413.21
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD34.94-0.22-0.6334.9234.9934.8135.46
ConocoPhillipsUSD119.03+1.89+1.61119.02119.04117.97120.02
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD104.69-1.58-1.48104.66104.70104.39106.25
CONSTELLATION BRANDS USD141.88+0.97+0.69141.86142.00138.43141.94
CONSTELLIUM SE CL A ORDUSD34.01+0.12+0.3534.0134.0433.2534.66
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD132.47-1.12-0.84132.37132.54131.51135.25
Core Laboratories Ord ShsUSD13.50+0.57+4.4113.4813.5113.1813.58
Core Scientific Tranche 1 .USD20.52+1.47+7.7220.4020.4619.3520.52
Core Scientific Tranche 2 .USD27.00+1.02+3.9327.1427.3826.2127.00
Corebridge Financial Ord S.USD27.18+0.32+1.1727.1727.1826.7427.21
CORECIVIC ORDUSD24.65+1.44+6.2024.6524.7023.0024.94
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD188.80+11.22+6.32188.74188.84185.00192.90
Corpay Ord ShsUSD351.59+4.14+1.19351.32351.60342.47354.78
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD76.22-0.81-1.0576.2176.2375.8677.30
Costamare IncUSD15.81-0.18-1.1515.8015.8615.6716.06
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.98+0.02+0.771.971.981.952.03
Coupang Ord Shs Class AUSD15.26+0.11+0.6915.2515.2614.9215.66
Coursera Ord ShsUSD5.35-0.13-2.295.345.355.295.47
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD11.67+0.13+1.0811.6611.6711.6011.87
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD102.95-2.11-2.01102.88102.95101.83104.77
Crown Castle International.USD92.02-2.47-2.6191.9992.0391.4794.10
Crown Holdings Ord ShsUSD92.86-0.53-0.5692.7892.8491.3192.89
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD20.22+0.10+0.5020.2220.2519.8620.54
CS Disco IncUSD3.72-0.05-1.333.713.733.673.80
CTO Realty Growth Ord ShsUSD20.52-0.01-0.0520.5220.5320.4320.65
CubeSmart REIT Ord ShsUSD40.08-0.24-0.5840.0740.0839.9240.43
Cullen Frost Bankers Ord S.USD141.26+1.10+0.78141.24141.30140.41141.67
CULP INCUSD3.06-0.10-3.163.093.173.063.20
CUMMINS ORDUSD673.64+22.42+3.44673.50673.81662.66676.12
Curbline Properties Ord Sh.USD29.28+0.01+0.0229.2429.3028.9829.60
Curtiss Wright Ord ShsUSD723.63-9.52-1.30723.41724.21722.92741.23
CVR Energy Ord ShsUSD33.28+0.13+0.3933.2833.3233.0134.24
CVS HEALTH ORDUSD96.85+0.92+0.9696.8496.8894.8997.15
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD145.32-0.28-0.19145.26145.36143.63145.95
D Wave Quantum Ord ShsUSD26.35+2.50+10.4626.3526.3624.0026.73
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.1300+0.1200+2.405.12005.13004.96005.1300
DANA HOLDING ORDUSD36.61+1.24+3.5136.5936.6535.8836.72
Danaher Ord ShsUSD184.95+0.65+0.35184.93184.98184.24187.39
Danaos Ord ShsUSD128.56-0.62-0.48128.05130.25127.80129.70
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD15.30-1.02-6.2515.2715.3115.2516.74
DARDEN REST STKUSD195.90-2.22-1.12195.76195.90193.93197.36
Darling Ingredients Inc.USD59.11-0.34-0.5759.0859.1158.5560.61
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD110.17+2.04+1.89110.12110.23107.50111.25
DEERE ORDUSD579.22-4.22-0.72579.22579.52575.55592.61
Delek Logistics Partners L.USD52.13+0.08+0.1551.5852.1551.7252.95
Dell Technologies Ord Shs .USD400.55+6.16+1.56400.31400.80385.61406.50
Delta Air Lines Inc.USD79.13-0.30-0.3779.1179.1378.4380.00
Deluxe Ord ShsUSD22.83-0.33-1.4222.8422.8822.7923.94
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.13+0.10+3.143.123.133.053.14
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD39.74-2.05-4.9139.7339.8139.2042.85
DEUTSCHE BANKUSD31.50-0.01-0.0331.4931.5031.3631.93
DEVON ENERGY ORDUSD45.09+0.81+1.8345.0845.0944.7845.41
DHT Holdings Ord ShsUSD16.46-0.19-1.1416.4516.4616.3016.85
DIAGEO ADR REP 4 ORDUSD80.40-0.03-0.0480.3680.3979.7680.53
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.29-0.02-6.290.270.330.290.30
DIANA SHIPPING ORDUSD2.39+0.05+2.142.382.392.362.41
Dicks Sporting Ord ShsUSD213.61-1.22-0.57213.45213.75212.45216.50
Diebold Nixdorf IncUSD82.68+1.54+1.9082.6682.7881.1383.76
Digital Realty Pref Shs Se.USD20.0650-0.0986-0.4919.990020.110020.010020.1600
Digital Realty Trust REIT .USD182.74-4.05-2.17182.70182.82182.02187.95
DigitalOcean Holdings Inc.USD169.14-0.74-0.43169.00169.37161.08174.74
DILLARDS CL A ORDUSD608.96+2.69+0.44607.78610.00603.00623.17
DINEEQUITY ORDUSD29.70+0.26+0.8829.6629.7028.8529.70
Direxion Daily Financial B.USD43.15+0.23+0.5443.1443.1842.6043.70
Direxion Daily FTSE China .USD28.68+0.12+0.4028.6628.6728.4929.34
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.94+0.12+0.8713.9313.9513.7814.06
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD54.22+0.44+0.8154.2054.2253.0254.40
Dole Ord ShsUSD13.81-0.20-1.4313.8013.8113.7314.06
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD105.82+2.12+2.04105.79105.87103.44106.29
DOMINION ENERGY ORDUSD65.93-0.97-1.4565.9265.9465.9267.20
Dominos Pizza Inc.USD314.82+0.83+0.26314.58315.04309.12315.76
Donaldson Ord ShsUSD84.34+0.69+0.8284.3084.3883.5785.13
Donnelley Financial Soluti.USD37.31+0.57+1.5537.2637.3336.1137.41
DoorDash Inc.USD153.96-2.85-1.81153.92154.03152.64157.36
Dorian LPG LTDUSD42.81+1.23+2.9642.8042.8642.2443.09
DoubleVerify Holdings Ord .USD10.26+0.01+0.1010.2610.2710.0110.29
Douglas Elliman Ord ShsUSD1.74-0.04-1.981.731.741.711.77
Douglas Emmett REIT Ord Sh.USD12.30+0.10+0.7812.2912.3012.2812.51
Dover Ord ShsUSD216.15+1.39+0.65216.03216.36214.04217.96
Dow Ord ShsUSD33.94-0.04-0.1033.9333.9433.6634.40
Doximity Ord Shs Class AUSD20.34-0.25-1.2120.3320.3520.1520.74
DR REDDYS LABORATORIES ADR.USD13.28+0.04+0.2613.2713.2813.2213.38
DRDGold LtdUSD23.79+0.13+0.5523.7623.8223.6223.90
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD141.52-0.98-0.69141.48141.59141.04143.78
DTE ENERGY ORDUSD143.20-2.57-1.76143.15143.26143.02146.64
Ducommun Ord ShsUSD150.39+0.50+0.33150.61151.25149.97153.84
Duke Energy Ord ShsUSD122.16-2.06-1.66122.16122.19121.92124.56
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD56.89+1.37+2.4656.8256.9654.0057.20
DXC Technology Co.USD8.83-0.18-1.978.838.848.759.05
Dynatrace Inc.USD41.63-0.57-1.3441.6241.6341.4342.47
Dynex Capital REIT Ord ShsUSD12.77-0.11-0.8212.7612.7712.7112.99
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.03-0.03-0.744.024.033.994.07
EastGroup Properties REIT .USD196.6-1.7-0.84196.5196.7195.4198.8
EASTMAN CHEMICALUSD71.69-0.15-0.2171.6771.7171.0172.10
Eastman Kodak Ord ShsUSD9.17+0.11+1.169.159.179.089.47
EATON ORDUSD404.81+8.87+2.24404.56404.80398.10406.04
ECOLAB ORDUSD257.82-0.15-0.06257.76257.88255.00260.54
Ecopetrol ADR Representing.USD15.39+0.24+1.5515.3615.4215.0515.50
EDISON INTERNATIONAL ORDUSD71.51-1.83-2.4971.5071.5170.9473.58
EDWARDS LIFESCIENCES ORDUSD86.39+0.43+0.5086.3786.3984.7086.39
Elanco Animal Health Inc.USD23.37-0.26-1.1023.3623.3723.2024.24
Elastic Ord ShsUSD61.79-0.01-0.0161.7661.8160.5662.60
Eldorado Gold CorporationUSD30.17+0.58+1.9430.1430.1729.8430.30
Element Solutions Ord ShsUSD40.21+0.37+0.9340.2040.2239.8140.66
Elevance Health Ord ShsUSD415.85+0.32+0.08415.85416.13410.67420.99
ELF Beauty Ord ShsUSD52.70+3.13+6.3152.6552.7349.2254.10
ELI LILLY ORDUSD1 155.47+24.05+2.131 155.301 155.591 150.851 182.73
Ellington Financial Ord Sh.USD13.45-0.10-0.7413.4513.4613.4213.62
Embotelladora Andina ADR R.USD22.65-0.95-4.0319.9624.48
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD36.71+0.73+2.0336.6937.1036.7036.71
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD820.12+2.68+0.33819.49820.95802.67825.10
Emergent BioSolutions Ord .USD8.02-0.05-0.628.018.038.018.31
EMERSON ELECCOUSD139.76+1.64+1.19139.77139.81137.86139.96
Empire State Realty Trust .USD5.36+0.09+1.715.355.365.265.36
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD55.57-0.75-1.3255.5655.5755.4256.72
Encore Energy Ord ShsUSD1.38-0.01-0.361.371.381.351.45
Endava LtdUSD2.83+0.04+1.362.822.832.752.84
ENDEAVOUR SILVER ORDUSD8.12+0.12+1.448.118.127.978.14
Energizer Holdings Inc.USD20.02+0.58+2.9820.0120.0319.2920.15
Energy Focus Inc.USD3.64+0.06+1.683.633.713.483.66
ENERGY FUELS ORDUSD15.44+0.41+2.6915.4315.4415.0015.74
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD5.03-0.45-8.145.025.035.025.61
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD54.42+0.62+1.1454.4054.4354.2054.73
Ennis Ord ShsUSD20.41-0.19-0.9020.4020.4320.4020.68
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD108.28-2.47-2.23108.26108.30107.95111.26
Enterprise Products Partne.USD37.62-0.19-0.4937.6237.6437.5037.97
ENTRAVISION COMMS A ORDUSD9.01+0.24+2.689.009.018.449.12
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD140.98+3.20+2.32140.96140.98138.74142.38
EPAM SYSTEMS ORDUSD98.14+0.10+0.1098.0498.2595.2399.15
EPR Properties REIT Ord Sh.USD57.90+0.54+0.9457.8757.9357.3357.97
EQT ORDUSD53.22-0.53-1.0053.2153.2353.0454.02
Equinor ASAUSD37.56+0.62+1.6837.5537.5637.3937.94
EQUINOX GOLD ORDUSD10.99+0.20+1.8510.9810.9910.5511.03
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.37-0.82-1.2067.3667.3867.1769.03
Ero Copper CorpUSD26.98+1.20+4.6526.9526.9826.0127.15
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD88.54+0.59+0.6788.4888.6387.4888.66
ESS TECH ORDUSD0.88-0.02-2.520.860.880.830.91
Essential Properties Realt.USD30.17-0.10-0.3330.1630.1829.8130.50
Essential Utilities Ord Sh.USD36.73-0.64-1.7036.7236.7336.6937.32
ESSEX PROPERTY REITUSD282.32-3.11-1.09282.28282.58281.81286.79
Estee Lauder Ord Shs Class.USD84.68+1.19+1.4384.6784.7282.7085.18
Ethan Allen Interiors Inc.USD20.78+0.11+0.5320.7720.7920.3320.92
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.89+0.03+1.022.882.892.852.98
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD343.61+4.18+1.23343.09343.57340.53347.38
Everest Reinsurance Group .USD331.13-3.28-0.98331.01331.46330.57335.99
Evergy Ord ShsUSD81.72-1.56-1.8781.7081.7181.3783.58
EVERSOURCE ENERGY ORDUSD67.98-2.63-3.7267.9668.0067.7670.62
Everus Construction Group .USD151.79+1.50+0.99151.87152.09147.65152.88
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD32.08-0.16-0.4832.0532.1431.8433.21
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD144.72-0.59-0.41144.68144.76143.94145.91
Exxon Mobil Corp. USD152.03+2.11+1.40152.02152.04150.90153.81
Exzeo Group Ord ShsUSD12.9500-0.2700-2.0412.900013.020012.855013.3700
F&G Annuities and Life Ord.USD27.92+0.11+0.4027.9227.9627.4728.13
FABRINET ORDUSD635.2550+14.0050+2.25634.8100635.5500620.0300657.9000
Factset Research Systems I.USD251.66-3.96-1.55251.33251.83249.66256.65
Fair Isaac Ord ShsUSD1 201.42+64.09+5.641 200.181 202.331 124.461 226.59
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.23-0.10-0.9710.2110.2310.1910.44
Fastly Inc.USD19.53+1.46+8.0819.5319.5418.3819.67
Federal Agricultural Mortg.USD182.00+1.01+0.56181.80182.77181.34184.96
Federal REIT OrdUSD122.29-0.27-0.22122.28122.35121.63123.01
Federated Hermes Ord Shs C.USD57.46+0.43+0.7557.4357.4857.1257.96
FedEx Freight Holding Comp.USD180.5550+12.7150+7.58180.2200180.5000166.4100183.0000
FEDEX ORDUSD332.49+1.49+0.45332.36332.49328.27332.49
FERRARI ORDUSD352.38+5.39+1.55352.21352.50349.15355.27
Fidelity National Financia.USD47.31-0.09-0.1947.2947.3146.9747.63
FIDELITY NATIONAL INFORMAT.USD39.91-1.04-2.5439.8939.9139.7140.78
Figma Ord ShsUSD21.3-0.4-2.0521.321.321.121.9
FIGS Ord Shs Class AUSD11.64-0.23-1.9411.6311.6411.5912.09
FinVolution GroupUSD4.91-0.02-0.414.904.914.844.95
First American Financial O.USD65.48-0.99-1.4965.4765.5065.0666.78
First Horizon National Cor.USD24.32+0.16+0.6424.3124.3224.1524.44
FIRST MAJESTIC SILVER ORDUSD17.23+0.24+1.4117.2317.2417.1317.59
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD45.73-0.70-1.5045.7245.7345.5346.43
FirstMark Horizon Acquisit.USD9.98+0.02+0.209.969.989.989.98
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.41+0.17+1.6610.3910.4110.0010.47
Flagstar Financial IncUSD14.09+0.07+0.4614.0814.0914.0214.38
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.65-0.12-0.4029.6729.7029.5530.04
FLEXION THERAPEUTICS ORDUSD24.9199+0.0615+0.2524.390025.430024.890024.9500
Floor & Decor Holdings Inc.USD46.69-0.73-1.5346.6846.6946.1748.04
Flotek Industries IncUSD24.19+0.67+2.8524.1424.2323.7924.35
FLOWERS FOODS ORDUSD7.58+0.10+1.277.577.587.327.72
Flowserve Ord ShsUSD74.74+1.24+1.6874.6974.7973.8275.21
Fluor Corp.USD49.5300+1.9700+4.1449.520049.540047.135049.5450
Flutter Entertainment Ord .USD105.58+5.09+5.07105.54105.6298.94106.11
FMC CorpUSD11.19-0.46-3.9111.1811.1911.0811.69
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD15.16+0.26+1.7115.1515.1614.9115.17
FORESIGHT AUTONOMOUS HOLDI.USD1.63-0.25-13.281.621.661.562.95
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.38+0.20+0.7128.3828.4728.1728.47
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD54.95-0.95-1.7054.9454.9654.7556.14
Fortive Ord ShsUSD60.79-0.49-0.8060.7960.8060.4661.00
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.80+0.11+1.278.808.818.718.82
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD23.91-0.02-0.0823.9124.0623.7424.75
Franklin ResourcesUSD31.48+0.15+0.4831.4731.4831.1531.75
FREEPORT MCMORAN COP & GLD.USD64.72+1.35+2.1364.7264.7364.1465.72
Fresenius Medical Care ADR.USD21.79-0.25-1.1121.7821.7921.7222.07
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD24.61+0.21+0.8624.5824.7824.3024.93
Frontline PlcUSD34.97-0.20-0.5734.9535.0034.6635.79
FS KKR Capital Ord ShsUSD10.66-0.05-0.4210.6510.6610.5010.80
FTC Solar Ord ShsUSD4.70-0.05-1.054.694.764.665.01
FuboTV Inc.USD9.78+0.24+2.529.789.809.419.99
Fury Gold Mines Ord ShsUSD0.51--0.710.510.540.510.53
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.48+0.13+2.994.474.494.364.53
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.36+0.03+1.072.352.362.342.43
Galiano Gold Ord ShsUSD2.059+0.029+1.432.0502.0602.0212.099
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.00+0.20+0.8921.9922.0021.6622.10
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD236.36-0.21-0.09236.23236.48235.59238.76
Garrett Motion Ord ShsUSD32.36+0.40+1.2532.3532.3731.8232.73
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.2100+0.5800+2.2626.210026.220025.785026.5100
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.690-0.030-1.112.6802.6902.5902.820
GE Vernova LLCUSD942.56+8.95+0.96942.20942.75937.00952.74
GEE Group Inc.USD0.23-+0.790.230.230.230.24
Generac Holdings Inc.USD265.67+4.13+1.58265.25266.14264.00271.05
GENERAL DYNAMICS ORDUSD341.75-4.69-1.35341.64341.75339.35347.19
General Electric Co.USD323.27-4.73-1.44323.10323.26321.18332.02
GENERAL MILLS ORDUSD33.25+0.10+0.2933.2433.2532.5733.52
General Motors Co.USD84.05+1.94+2.3684.0484.0581.5184.12
Genesco Ord ShsUSD39.14+1.21+3.1838.9939.2438.1239.85
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2374-0.0050-2.060.23400.23800.23000.2496
Genius Sports Ord ShsUSD6.52+0.59+9.976.526.535.956.66
Genmab 10 Sponsored ADR Or.USD24.75-0.41-1.6124.7424.7524.5825.22
Genpact Ord ShsUSD32.59-0.04-0.1132.5832.5932.1832.74
Genuine Parts Co.USD97.95-0.20-0.2097.9498.0096.1298.66
GENWORTH FINANCIAL CL A OR.USD8.63-0.04-0.408.628.638.578.67
Geo Group REIT Ord ShsUSD26.45+1.14+4.5026.4426.4825.1526.78
GERDAU SA ADR REPSG 1 PRFUSD4.60+0.01+0.174.594.604.534.62
Getty Images Holdings Ord .USD0.76-+0.590.750.760.750.78
Getty Realty REIT Ord ShsUSD32.81-0.18-0.5332.7932.8432.6533.23
GigCapital2 Ord ShsUSD9.95+0.02+0.159.949.959.959.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD57.18-0.43-0.7557.1557.2057.0558.55
Ginkgo Bioworks Holdings I.USD8.13-0.09-1.098.128.148.028.50
Global Business Travel Gro.USD9.35+0.01+0.119.359.369.359.37
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD48.97-0.15-0.3049.0350.0948.4450.00
GLOBAL PAYMENTS ORDUSD65.43-0.89-1.3465.3965.4764.8866.50
Global Ship Lease Inc.USD37.91-0.22-0.5837.8937.9737.5538.28
GLOBANT ORDUSD38.73+0.43+1.1238.7038.7337.7339.04
Globe Life Inc.USD157.26-1.92-1.21157.16157.38156.08159.04
Globus Medical Ord Shs Cla.USD79.85-0.16-0.1979.8379.8978.5079.95
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD81.41-2.97-3.5281.3981.5279.4583.12
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD36.39-0.23-0.6336.3936.4035.9336.64
GOLD RESOURCE ORD (GORO)USD1.23+0.06+4.701.221.231.171.23
Gold Royalty Corp.USD2.90+0.07+2.412.892.902.822.91
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 050.81+12.13+1.171 050.171 050.721 047.801 063.18
Goldman Sachs BDC Ord ShsUSD8.92+0.06+0.628.918.928.768.97
GOLDMINING ORDUSD0.939-0.008-0.880.9310.9470.9230.967
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.62+0.02+0.207.627.657.567.79
Granite Point Mortgage Tru.USD1.45-0.08-5.231.441.461.451.55
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.00-0.01-0.253.994.003.944.03
Green Brick Partners Inc.USD68.46-0.36-0.5268.4268.5368.1769.60
Greenbrier Ord ShsUSD47.50+0.61+1.3047.5347.5847.1848.17
Greif Ord Shs Class AUSD63.56-0.04-0.0663.4963.6363.0663.62
Griffon Corp.USD87.40+1.90+2.2287.3687.4785.2787.40
Grindr Ord ShsUSD11.02+0.12+1.0611.0111.0210.5011.03
Group 1 Automotive Ord ShsUSD318.77+7.77+2.50317.53318.86308.49320.42
Grupo Supervielle ADR Repr.USD9.45-0.01-0.059.429.479.169.48
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD50.59-0.93-1.8150.5850.5950.4651.38
GSX Techedu Inc.USD1.57-0.02-0.951.561.571.521.60
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.09+0.41+0.8449.1249.1748.5049.58
H&R Block AktieUSD37.62-0.47-1.2337.6237.6537.2538.08
Haemonetics Corp.USD73.87+2.59+3.6373.7573.8770.6673.87
Hafnia Ord ShsUSD7.30+0.02+0.217.297.307.217.53
Hagerty Ord Shs Class AUSD10.45-0.02-0.1910.4210.4810.3510.57
Haleon PLCUSD8.93-0.19-2.068.938.948.889.01
Halliburton Co.USD40.49+1.31+3.3440.4840.4939.6940.59
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD37.83-0.85-2.1937.7737.8937.3839.53
HARLEY DAVIDSON ORDUSD25.10+0.79+3.2625.0925.1024.0525.17
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.50-0.22-1.3715.4915.5015.3815.69
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD129.43-2.71-2.05129.39129.43128.64131.18
Haverty Furniture Companie.USD22.50-0.13-0.5722.4422.5622.4822.85
Hawaiian Electric Industri.USD13.44-0.11-0.7813.4313.4413.3813.71
Hawkeye 360 Ord ShsUSD25.83+0.64+2.5425.8225.9125.6826.50
HCA HOLDINGS ORDUSD358.19-13.94-3.75358.08358.23356.89373.45
HCI Group Ord ShsUSD155.5-1.5-0.92155.2155.9154.5157.7
HDFC BANK ADR REP 3 ORDUSD23.07-0.34-1.4523.0723.0823.0023.41
Healthcare Realty Trust Or.USD19.55-0.11-0.5319.5419.5519.3619.75
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.00+0.22+1.4915.0015.0114.7315.23
HEICO ORDUSD326.38-5.06-1.53326.07326.60323.96333.80
HEICO Ord Shs Class AUSD241.4-2.1-0.86241.1241.4239.0248.1
Helmerich and Payne IncUSD39.60+2.14+5.7139.6139.6538.1339.68
HERBALIFE ORDUSD11.44+0.01+0.0911.4411.4511.3911.62
Hercules Capital Ord ShsUSD15.23-0.05-0.3315.2315.2415.0715.38
Heritage Insurance Holding.USD21.89-0.27-1.2221.8621.9121.8122.22
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD176.55-8.03-4.35176.52176.70175.77183.12
Hertz Global Holdings Inc .USD2.51+0.04+1.622.462.492.462.60
Hewlett Packard Enterprise.USD50.08+0.88+1.7850.0750.0948.9250.87
HEXCEL ORDUSD88.78-0.38-0.4388.7088.7887.9689.97
HF Sinclair Ord ShsUSD72.17+0.78+1.0972.1572.1771.6373.89
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD28.57+0.69+2.4628.5628.5728.0228.65
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD341.24-1.86-0.54341.14341.34338.40344.53
Hims & Hers Health Inc.USD26.70+0.51+1.9326.6926.7125.9627.32
HIPPO HOLDINGS ORDUSD24.76-0.06-0.2424.7024.7624.5825.12
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD310.85+0.07+0.02310.86310.92307.07313.77
HONDA MOTOR ADR REP 1 ORDUSD27.15+0.45+1.6727.1427.1526.9227.28
Honeywell InternationalUSD212.25-1.73-0.81212.21212.28211.66215.81
Horace Mann Educators Ord .USD46.95-0.03-0.0546.9146.9746.7447.06
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD23.95+0.33+1.3823.9423.9523.3724.07
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.37-0.26-1.0424.3624.3724.2024.90
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD65.60+0.47+0.7265.6065.6564.8265.80
Howmet AerospaceUSD247.14-4.76-1.89247.09247.27245.21254.71
HP ORDUSD25.33-0.25-0.9825.3325.3424.5625.48
HSBC HOLDINGS ADR REP 5 OR.USD91.71+0.91+1.0091.7191.7291.3092.58
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD210.00-2.64-1.24209.68210.04205.55212.00
Hudbay Minerals Ord ShsUSD26.10+0.44+1.7026.0926.1025.9126.57
HUMANA AKTIEUSD352.52+2.44+0.70352.50352.83344.18353.50
HUNTINGTON INGALLS INDUSTR.USD292.44-0.61-0.21292.33292.53290.61297.00
HUNTSMAN - HUNUSD14.27+0.06+0.3914.2614.2714.1714.50
HUYA ADRUSD2.49+0.01+0.202.482.492.472.52
HYATT HOTELS CL A ORDUSD194.56+1.50+0.77194.47194.66191.30195.80
Hyliion Holdings Ord ShsUSD7.23+0.33+4.777.227.236.957.97
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.44+0.01+0.351.431.441.411.45
IAMGOLD ORDUSD15.69+0.27+1.7215.6815.6915.4615.80
IBM Corp.USD281.92-2.92-1.03281.84281.92279.80290.50
ICICI BK SAUSD25.78-0.17-0.6625.7725.7825.6226.06
Idaho Strategic ResourcesUSD33.2000+0.7300+2.2533.020033.240032.010033.7800
IDEX Ord ShsUSD218.83+3.48+1.62218.70218.86214.92219.15
IHS Markit LtdUSD26.83+0.11+0.4026.5926.8826.8326.97
ILLINOIS TOOL WORKS USD254.35+1.63+0.65254.25254.36251.43254.38
IMAX ORDUSD38.82-0.15-0.3838.8138.8738.5839.86
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.71+0.04+1.502.702.722.672.73
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD15.1550+0.5950+4.0915.130015.160014.350015.4400
INFOSYS TECHNOLOGIES ADR R.USD12.30-0.11-0.8512.2912.3012.1412.47
ING GROUP ADR (ING)USD29.21-0.47-1.5729.2029.2129.0629.87
Ingersoll-RandUSD73.78+1.53+2.1273.7773.7971.6873.79
INGREDION ORD SHSUSD100.02+0.04+0.0499.98100.0798.95100.85
Innovative Industrial Prop.USD59.45+0.89+1.5259.4559.6559.0761.06
Innovex International Ord .USD29.30+2.51+9.3729.2829.3627.7729.35
INPHI ORDUSD--
Insperity Ord ShsUSD35.15-0.24-0.6635.1135.1934.4036.03
Inspire Medical Systems Or.USD42.20+1.01+2.4442.1642.2040.5942.20
Inspired Entertainment Ord.USD7.87+0.40+5.357.877.887.547.97
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD92.23+0.25+0.2792.1092.4091.4893.66
Intercontinental Exchange .USD139.75-1.75-1.24139.72139.82138.60141.01
International Flavors & Fr.USD72.83-0.18-0.2572.8372.8672.2173.05
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD33.08-0.53-1.5833.0833.0932.6633.43
International Seaways Inc.USD80.94-0.13-0.1680.9781.0580.4082.94
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.4370+0.0270+1.911.41001.44001.41001.4700
INVESCO LTD USD27.68+0.33+1.1927.6727.6827.4428.14
Invesco Mortgage Capital I.USD7.81-0.01-0.067.807.817.767.90
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.33-0.72-2.3829.3229.3329.2230.08
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD64.45+7.67+13.5064.4264.4657.9764.90
Iqvia Holdings Ord ShsUSD182.45-1.01-0.55182.37182.52181.61185.55
Iron Mountain Ord ShsUSD124.70+0.04+0.03124.64124.77123.51127.04
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD59.47+0.27+0.4659.3959.4859.4159.56
ISHARES MSCI PACIFICUSD53.27+0.13+0.2453.2653.2753.1253.66
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.43-0.12-1.537.427.437.407.56
ITT Ord ShsUSD191.84+0.78+0.41191.56191.76190.79194.08
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD13.46+0.38+2.9113.2913.4712.9713.51
JABIL CIRCUIT ORDUSD365.22+11.98+3.39364.97365.20353.49365.22
Jackson Financial Ord Shs .USD108.05+0.19+0.18108.07108.20107.26109.22
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD121.18-1.37-1.11121.10121.21120.51123.30
James Hardie Industries Pl.USD22.44-0.22-0.9722.4422.4522.1222.70
JanOne Ord ShsUSD25.13+0.01+0.0225.1225.1325.0125.56
Janus International Group .USD5.01-0.10-1.865.005.014.975.17
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD58.52+2.83+5.0858.4758.5356.5058.84
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD19.82-0.24-1.2019.7819.8219.7720.86
JM Smucker Ord ShsUSD102.63-0.92-0.88102.58102.67101.90104.40
Joby Aviation Ord Shs Clas.USD9.70+0.15+1.529.699.709.589.89
John Wiley and Sons Ord Sh.USD44.14-0.03-0.0644.1844.2142.0044.42
Johnson & JohnsonUSD231.20-1.57-0.67231.19231.22230.56234.92
Johnson Controls Internati.USD144.29+0.64+0.45144.27144.33143.34146.50
JPMorgan Chase & Co.USD312.64+0.27+0.09312.63312.69311.39316.29
JPMorgan Chase DRC Rep 1 4.USD18.25-0.02-0.1118.2118.2518.1718.34
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.93+0.39+5.896.926.936.506.95
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD49.3200-0.1200-0.2449.300049.390048.010050.1800
Kartoon Studios Inc.USD0.73--0.390.730.730.720.73
KB HOME ORDUSD51.73-0.31-0.6051.7051.7551.5652.27
KE Holdings ADR Representi.USD16.20+0.12+0.7516.2016.2115.9016.36
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD33.64+1.01+3.1033.6333.6632.5333.65
Kennedy Wilson Holdings Or.USD11.01+0.01+0.0511.0111.0211.0111.03
Kensington Capital Acquisi.USD10.48-0.02-0.199.9210.9210.4010.48
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.72+0.01+0.0617.7117.7217.4817.75
KEYCORP ORDUSD21.84+0.08+0.3421.8321.8421.6721.95
Keysight Technologies Inc.USD330.98+1.15+0.35330.95331.23327.09336.03
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.57+0.31+2.0015.5615.5715.3415.61
KIMBERLY CLARK ORDUSD98.94-0.10-0.1098.9398.9697.4199.24
Kimco Realty REIT Ord ShsUSD24.23-0.01-0.0224.2224.2324.0724.31
Kinder Morgan Inc.USD31.40-0.29-0.9031.3931.4031.2931.83
KINROSS GOLD(KGC)USD26.02-0.21-0.7826.0126.0225.8826.49
Kinsale Capital Group Inc.USD302.94-3.19-1.04302.63303.23297.77305.29
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD27.89+0.20+0.7227.8827.9027.6127.98
KKR AND CO CL A ORDUSD93.20-0.20-0.2193.1693.2492.5794.51
KKR Real Estate Finance Or.USD7.00+0.08+1.086.997.006.937.04
Klarna Group PLCUSD16.5750+0.2150+1.3116.560016.580016.110016.8100
Klaviyo Ord Shs Series AUSD15.14-0.45-2.8615.1315.1414.9915.69
Knife River Ord ShsUSD72.78-1.39-1.8772.6772.7872.0274.30
Knight-Swift Transportatio.USD80.77+2.40+3.0680.7480.8178.1080.96
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD67.58+2.47+3.7967.5667.6165.6667.65
Kohls Ord ShsUSD16.22+0.76+4.8816.2116.2215.2116.42
Korea Electric Power ADR R.USD12.07-0.33-2.6212.0612.0711.8812.11
KraneShares Electric Vehic.USD33.01+0.27+0.8233.0333.7232.9233.44
Kraton Ord ShsUSD--
KROGER ORDUSD63.12-0.45-0.7163.1263.1462.4863.60
KRONOS WORLDWIDE ORDUSD6.50+0.07+1.096.496.516.416.56
KULR Technology Group Ord .USD3.88+0.07+1.713.873.883.824.07
Kyndryl Holdings Incorpora.USD11.69+0.07+0.6011.6811.6911.4911.86
L3Harris Technologies Ord .USD301.50-6.34-2.06301.40301.59299.39308.71
Laboratory Corp. Of AmeriUSD262.95-2.21-0.83262.94263.06262.16266.02
Ladder Capital Ord Shs Cla.USD10.17-0.07-0.6410.1610.1710.1010.30
Lake Shore Bancorp Ord ShsUSD15.75-0.09-0.5615.7515.8715.6615.75
Lamb Weston Holdings Ord S.USD42.71+0.59+1.3942.6842.7341.5142.76
LANDBRIDGE COMPANYUSD70.61+0.33+0.4770.4770.8470.3073.27
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD50.72+0.47+0.9450.7150.7349.8850.77
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD93.85-0.41-0.4493.7593.9193.4495.12
LEAR ORDUSD145.11+3.61+2.55145.00145.16141.62145.40
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.10+0.09+0.8510.0910.109.8510.12
Leidos Holdings Ord ShsUSD122.87-1.57-1.26122.78122.95122.15125.00
Lemonade IncUSD52.50+1.04+2.0252.3752.5050.2553.16
LENDINGCLUB USD17.38+0.23+1.3417.3717.3817.0917.39
LENNAR CL A ORDUSD91.18+0.69+0.7691.1591.1989.0191.34
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.11+0.58+2.5723.1123.1222.4323.37
LG Display ADR Rep 1/2 Ord.USD4.98+0.12+2.374.974.984.885.04
LGL Systems Acquisition Or.USD0.30-0.01-3.860.300.300.290.31
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD33.41+1.02+3.1533.3933.4132.3933.87
Lifezone Metals Ord ShsUSD4.3600+0.0700+1.634.35004.38004.24004.5700
LIGHTINTHEBOX HOLDING CO L.USD3.61-0.06-1.503.373.843.613.68
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.55+0.31+3.309.549.559.299.61
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.6100+1.4500+6.5423.400023.620022.390023.6300
LINCOLN NATIONALUSD35.23+0.49+1.4135.2235.2434.6635.23
Linde PlcUSD504.01-3.90-0.77503.92504.21499.95510.18
Lineage Cell Therapeutics .USD1.205+0.015+1.261.2001.2101.1901.250
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.510+0.110+0.8213.51013.52013.34013.800
LITHIA MOTORS INCUSD293.31+4.47+1.55293.06293.44285.36295.44
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.63+0.10+2.104.624.634.544.70
Lithium Argentina AG Ord S.USD8.6500+0.0200+0.238.64008.65008.43028.8885
Live Nation Entertainment .USD160.51+0.44+0.27160.49160.59159.20162.46
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.32+0.01+0.095.315.325.275.39
loanDepot Ord Shs Class AUSD1.15-0.04-2.971.141.151.131.21
Local Bounti Ord ShsUSD1.35-0.06-4.261.351.411.351.51
LOCKHEED MARTIN ORDUSD520.95-2.81-0.54520.84521.00516.87527.11
Loews Corp.USD106.53-1.05-0.97106.48106.57105.96107.68
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.15+0.01+0.0911.1411.2210.9511.17
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD69.58-1.03-1.4569.5469.6469.4871.20
LOWES COMPANIES ORDUSD209.19-1.56-0.74209.18209.30208.24212.40
LTC Properties AktieUSD35.72-0.33-0.9235.7135.7335.6136.20
Lufax Hldg American Deposi.USD1.39-0.07-4.481.381.391.381.44
Lulu s Fashion Lounge Hold.USD8.33-0.15-1.778.048.697.508.59
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD9.02+0.11+1.239.029.039.009.33
Luxfer Holdings Ord ShsUSD17.53+0.59+3.4817.4717.5816.9818.27
Lyell Immunopharma Ord ShsUSD12.08+0.11+0.8812.0212.1411.8512.47
LYONDELLBASELL INDUSTRIES .USD64.12-0.38-0.5964.1164.1463.6865.05
M&T Bank Corp.USD223.82+1.38+0.62223.81223.94222.16224.89
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD136.52-0.81-0.59136.45137.00136.33138.30
Macerich REIT Ord ShsUSD23.49-0.18-0.7423.4823.4923.4523.76
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD22.43+0.27+1.2022.4222.4321.8522.72
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD66.69+0.60+0.9066.6666.7166.4967.18
MagnaChip Semiconductor Co.USD6.89-0.04-0.586.886.916.767.21
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD28.18+0.67+2.4428.1728.1927.7428.20
Main Street Capital Corp.USD51.70+0.15+0.2951.6251.7750.7551.76
MANCHESTER UNITED CL A ORDUSD22.39+0.44+2.0022.3822.4221.7322.45
Manitowoc Ord ShsUSD12.02+0.17+1.4312.0112.0311.8512.09
Manpower AktieUSD32.80+0.50+1.5532.7632.7931.6933.16
Manulife Financial Ord ShsUSD38.85+0.14+0.3638.8538.8638.5939.05
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD265.00+2.99+1.14264.97265.08262.92271.28
Marcus Corp.USD20.36+0.01+0.0220.3520.3820.2020.54
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD33.29+0.25+0.7633.2833.3933.2233.96
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD559.01-16.83-2.92558.71559.33554.08573.61
MASCO ORDUSD69.58+0.17+0.2469.5869.5968.7470.02
MASTEC INC (MTZ)USD361.22-2.67-0.73361.11361.33353.97368.34
Mastech Digital Ord ShsUSD6.36-0.10-1.476.266.435.996.44
MasterBrand Ord ShsUSD8.80+0.34+4.028.808.818.418.86
Mastercard Inc.USD486.61-4.47-0.91486.54486.64483.70489.52
Matador Resources Co.USD55.49+1.92+3.5755.4655.5154.2055.69
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD192.21+4.89+2.61192.20192.61186.05192.28
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD79.15-1.77-2.1979.1679.2878.5085.74
MBIA INCUSD5.98-0.15-2.455.985.995.966.26
MCCORMICK STK NUSD47.37+0.13+0.2847.3647.3746.7647.65
McDonalds Corp.USD278.60-1.24-0.44278.58278.62277.35280.03
McEwen Mining Ord ShsUSD18.55+0.27+1.4818.5318.5517.9518.64
MCKESSON ORDUSD768.47-7.19-0.93768.47768.91761.99782.64
MDA Space Ord ShsUSD38.4200+0.0900+0.2338.380038.450038.270039.4600
MDU Resources Group Inc.USD21.09-0.27-1.2621.0921.1021.0521.39
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.8950-0.0850-1.714.89004.90004.86004.9600
Medifast Inc.USD12.02-0.08-0.6612.0212.0411.9612.30
Medtronic PlcUSD80.87-0.80-0.9880.8980.9079.9681.04
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD119.10-1.69-1.40119.08119.11118.76122.60
Mercury General Ord ShsUSD100.77-0.70-0.69100.87101.3399.76102.59
MERITAGE HOMES (MTH)USD69.16+0.83+1.2169.1069.1767.9669.27
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.30-0.29-1.1824.0024.5024.2724.99
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.24+0.22+3.137.237.247.037.28
METHODE ELECTRONICS ORDUSD11.40+0.03+0.2611.4011.4211.3111.71
Metlife Inc.USD84.67+0.18+0.2184.6584.6784.0284.88
Mettler Toledo Ord ShsUSD1 144.91-9.42-0.821 144.311 145.591 138.121 158.11
MFA Mortgage Investments I.USD9.15-0.13-1.409.149.159.129.35
MGM Resorts InternationalUSD47.23-0.28-0.5947.2247.2347.0747.72
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD136.84-0.70-0.51136.78136.87136.11137.83
Miller Industries Ord ShsUSD48.43+0.95+2.0048.4248.5847.9949.33
Millrose Properties Ord Sh.USD29.18+0.25+0.8529.1729.1828.7929.26
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD13.16+0.21+1.6213.1613.1713.0213.21
Mirion Technologies Inc.USD17.40+0.32+1.8717.3817.4017.2217.67
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD9.16-0.22-2.299.149.159.029.36
Modine Manufacturing Ord S.USD273.78-2.74-0.99273.35274.15271.62285.00
Moelis & Co.USD69.4900+1.6300+2.4069.450069.520068.550070.4650
Molina Healthcare Ord ShsUSD196.60+5.74+3.01196.56196.80190.39198.39
Molson Coors Brewing Ord S.USD39.82+0.76+1.9339.8139.8238.4939.83
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD446.39-4.96-1.10446.39446.60443.30451.41
Morgan StanleyUSD213.68+1.75+0.82213.64213.70212.39215.90
Morgan Stanley Direct Lend.USD15.1850+0.0350+0.2315.180015.190015.050015.3300
MOSAIC ORDUSD21.73-0.52-2.3221.7221.7321.6022.23
Motorola Solutions Inc. Ne.USD404.68-5.67-1.38404.42404.80401.62409.72
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD37.42+0.16+0.4337.4237.4637.3038.27
MP Materials Ord Shs Class.USD58.32-0.86-1.4558.3058.3657.7759.81
MPLX Common UnitsUSD56.41-0.07-0.1256.3956.4356.1056.94
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD116.53+1.02+0.88116.49116.62114.77117.26
MSCI Ord ShsUSD605.63-9.83-1.60604.96605.50602.76612.39
Mueller Inds Inc.USD133.83+1.03+0.78133.76133.92132.42133.87
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD40.29+1.62+4.1940.2940.3039.1840.44
Myers Industries Ord ShsUSD24.58+0.86+3.6324.5824.5923.9824.67
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.57-0.21-5.533.573.583.553.80
Nabors Industries Ord ShsUSD100.83+4.90+5.11100.82100.9898.12101.07
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD52.51-0.71-1.3252.0353.1852.0353.57
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.45+0.07+5.421.441.461.401.48
National Fuel Gas Ord ShsUSD76.58-0.85-1.0976.5376.6476.2377.95
National Grid PlcUSD80.27-1.60-1.9580.2580.2880.0281.05
National Health Investors .USD69.28-1.15-1.6369.2169.3368.9570.47
NATIONAL RETAIL PROPERTIES.USD45.01+0.05+0.1145.0045.0144.8045.17
National Storage Affiliate.USD43.60+0.17+0.3843.5943.6043.1143.67
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.99+0.20+0.9221.9521.9921.8822.25
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD71.49-0.20-0.2771.0171.9970.5172.28
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.105+0.195+2.827.1007.1106.7807.190
Neenah Ord ShsUSD25.06-0.44-1.7125.0025.1024.7925.65
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.81-0.01-1.760.810.810.790.83
Net Lease Office Propertie.USD12.0000+0.0700+0.5911.980012.030011.940012.0500
NetSTREIT Ord ShsUSD20.00+0.01+0.0520.0020.0119.8820.16
New Found Gold Ord ShsUSD1.62-0.01-0.311.611.621.611.66
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.59-0.83-1.4954.5454.5854.4355.42
New Mountain Finance Ord S.USD7.82-0.02-0.197.817.827.757.90
New Oriental Education & T.USD45.52-0.23-0.4945.4945.5545.3646.43
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD74.44-2.44-3.1774.4474.5173.9776.81
Newegg Commerce Inc.USD17.94+0.60+3.4318.0118.2217.2418.72
NEWMONT MINING CORPUSD99.96+0.25+0.2599.9599.9799.24101.33
NEWSMAX IncorporationUSD9.20+0.09+0.999.199.218.949.45
Nexa Resources Ord ShsUSD12.65-0.40-3.0712.6212.6312.3213.50
Nexgen Energy Ord ShsUSD10.55+0.27+2.5810.5410.5510.2410.66
NexPoint Real Estate Finan.USD15.88-0.05-0.3115.7016.1515.6616.12
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD84.39-1.45-1.6984.3884.4184.3186.13
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.34+0.12+0.7915.3115.5015.1915.54
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD43.34+0.36+0.8443.3343.3442.6543.86
Nine Energy Service Inc.USD10.26+0.04+0.3410.1910.3610.2110.88
Nio Inc. Class A (ADR)USD5.48+0.12+2.245.475.485.445.58
NIQ Global Intelligence PL.USD8.335-0.015-0.188.3308.3508.2008.505
NISOURCE ORDUSD45.90-0.71-1.5245.8945.9045.7046.79
Noble Corporation RightUSD47.07+1.66+3.6647.0347.0746.1447.07
NOKIAUSD14.67+0.29+2.0214.6614.6714.4515.06
Nomad Foods LtdUSD10.02+0.11+1.1110.0110.029.8510.08
NOMURA HOLDINGS ADR REPTG .USD8.62+0.21+2.508.618.628.578.70
NORDIC AMERICAN TANKERS OR.USD5.33-0.07-1.215.325.335.275.49
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD311.97-1.48-0.47311.89312.00309.81315.50
North American Constructio.USD14.11+0.37+2.6914.0514.1213.8314.14
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD21.47+0.49+2.3421.4721.4821.1421.48
NORTHROP GRUMMAN ORDUSD537.96-6.44-1.18537.79538.13531.50546.86
Northwest Natural Holding .USD49.37-0.41-0.8249.2949.3449.1350.21
NORWEGIAN CRUISE LINE HOLD.USD18.78+0.03+0.1618.7718.7818.2519.22
NOV Ord ShsUSD21.19+1.05+5.1921.1821.1920.4021.25
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.275-0.055-0.757.2707.2807.2647.580
NOVARTIS ADR REPSG 1 ORDUSD146.66-2.50-1.68146.68146.72146.42148.52
NOVO NORDISK ADR REPSG 1 O.USD41.33-1.63-3.7941.3341.3441.3142.41
NRG ENERGY INCUSD128.36-0.85-0.65128.29128.40127.31129.68
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD11.70-0.28-2.3011.6911.7011.5512.05
NU SKIN ENTERPRISES CL A O.USD5.30-0.07-1.305.295.315.215.45
Nucor Ord ShsUSD254.82+0.43+0.17254.75254.90251.74256.81
Nuscale Power Corp.USD10.76+0.26+2.4810.7610.7710.5710.98
Nutrien Ord ShsUSD67.84+0.64+0.9567.8467.8667.2168.05
Nuvation Bio Ord Shs Class.USD4.875+0.055+1.144.8704.8804.8054.960
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD163.2100+0.3500+0.21163.1300163.2600161.3300165.9300
NVR Ord ShsUSD6 222.70+40.15+0.656 224.866 240.856 027.656 264.07
O I Glass Ord ShsUSD8.00+0.09+1.077.998.007.758.00
Obsidian Energy LtdUSD11.59+0.53+4.7911.5711.5911.3211.65
OCCIDENTAL PETROLEUM CORPUSD57.66+0.73+1.2857.6657.6757.1858.16
Occidental Petroleum Corp..USD35.58+0.70+2.0135.6335.7135.2436.15
Oceaneering International .USD39.42+2.27+6.1139.4139.4437.9839.61
OGE Energy Ord ShsUSD46.50-1.30-2.7246.4946.5146.3147.71
OIL STATES INTL ORDUSD8.41+0.29+3.578.408.428.228.44
Okeanis Eco Tankers Corp. .USD47.87+0.13+0.2747.7647.9347.2048.66
Oklo Ord Shs Class AUSD59.37+1.28+2.2059.3459.3658.0060.35
Old Republic International.USD37.73-0.43-1.1337.7337.7437.6338.13
Olin AktieUSD24.33-0.21-0.8624.3324.3424.2124.75
OMEGA HEALTHCARE REITUSD43.73-0.74-1.6643.7043.7343.3944.73
Omnicom Group Ord ShsUSD75.20-0.11-0.1575.1975.2173.9775.64
On Holding Ord Shs Class AUSD36.81-0.27-0.7336.7936.8135.7837.13
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD76.38-2.02-2.5876.3676.4176.2978.43
One Liberty Properties Inc.USD24.07+0.02+0.0824.0424.1823.9824.49
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD54.49-0.88-1.5854.4754.5054.3155.65
ONEOK ORDUSD88.32+0.07+0.0888.2988.3487.8589.48
OppFi Inc.USD7.93-0.39-4.637.927.937.908.38
OR Royalties Ord ShsUSD33.87+0.03+0.0933.8633.9133.7834.36
Oracle Inc.USD213.22-0.46-0.22213.19213.26209.33219.06
ORAGENICS ORDUSD0.59-+0.150.550.610.580.61
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.49-0.16-2.416.486.496.466.69
Organon & CompanyUSD13.39+0.03+0.2213.3813.3913.3713.41
Orion Office REIT IncUSD2.87+0.05+1.602.862.872.852.91
Orion Ord ShsUSD6.95+0.23+3.426.956.986.736.97
Orla MiningUSD10.9650+0.1550+1.4310.960010.970010.555011.0000
ORMAT TECHNOLOGIES INDEXUSD139.84-0.17-0.12139.85139.98139.22143.65
Oscar Health Ord Shs Class.USD26.97+2.46+10.0426.9626.9824.5027.20
OSHKOSH ORDUSD132.25+1.72+1.32132.17132.44130.06133.04
Osisko Develop CorpUSD2.47+0.01+0.202.472.482.432.50
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD69.60-0.74-1.0569.5969.6169.5370.70
Ouster Inc.USD41.67+1.99+5.0241.6641.7638.5343.07
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD120.62+1.42+1.19120.54120.70118.46120.89
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.72+0.05+1.064.694.744.654.75
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD221.25-1.57-0.70221.30221.61219.76222.21
PagerDuty Inc.USD9.09-0.17-1.789.089.098.919.23
PagSeguro Digital Ord Shs .USD8.59+0.06+0.648.588.598.508.65
PainReform Ord ShsUSD1.40-0.19-11.951.381.451.381.58
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD267.33-4.72-1.74267.24267.48264.42273.05
PAN AMERICAN SILVERUSD47.75+0.17+0.3647.7547.7747.5748.65
Pandora Media Inc.USD74.31+2.14+2.9774.2674.3871.5874.85
Par Pacific Holdings Inc.USD57.28+1.62+2.9157.2557.3156.5558.57
Park Aerospace Ord ShsUSD32.10-0.40-1.2332.0132.1931.9732.93
PARK HOTELS RESORTS ORDUSD14.14+0.09+0.6114.1314.1414.0714.40
PARKER HANNIFIN ORDUSD885.37+3.03+0.34884.71885.39879.27892.52
Parsons Corp.USD58.8500+0.1300+0.2258.810058.900058.010059.7800
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD136.72-0.90-0.65136.59136.84133.00136.80
Paymentus Holdings Ord Shs.USD20.92+0.02+0.0720.9020.9320.4421.09
Paysafe LtdUSD6.99+0.09+1.306.997.006.827.05
PBF ENERGY CL A ORDUSD42.66+0.16+0.3842.6542.6942.4344.67
Peabody Energy Ord ShsUSD28.56+0.46+1.6428.5328.5428.2429.01
Pedevco Corp.USD13.74+0.38+2.8613.4614.0213.4413.74
PEMBINA PIPELINE ORDUSD48.59-0.23-0.4748.5848.6048.2749.39
PennantPark Floating Rate .USD8.03-0.07-0.808.028.037.958.20
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.92-0.26-2.559.919.929.9110.23
Pentair Ord ShsUSD73.59+0.44+0.6073.5573.6172.7273.88
Perfect Ord Shs Class AUSD1.670+0.005+0.301.6701.6801.6521.678
Performance Food Group Ord.USD98.00+0.88+0.9197.9898.0396.9998.82
Permian Basin Royalty Unit.USD28.83+0.36+1.2628.6229.0428.4429.54
Permian Resources Corporat.USD19.6752+0.5052+2.6419.670019.680019.420019.7250
Perrigo Ord ShsUSD11.63+0.80+7.3411.6211.6310.8511.95
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.935-0.095-3.142.9302.9402.9003.110
Petrobras - Petroleo Brasi.USD17.75-0.01-0.0317.7417.7517.6417.97
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD15.92+0.07+0.4115.9115.9215.7616.02
Pfizer Inc.USD25.64-0.40-1.5425.6425.6525.6126.22
PG&E Ord ShsUSD16.53-0.58-3.3916.5216.5316.4017.09
Philip Morris Internationa.USD175.57-2.72-1.53175.43175.58174.46180.00
PHILLIPS 66 ORDUSD182.91-0.17-0.09182.88182.94182.18188.00
Phinia Ord ShsUSD81.42+1.94+2.4381.3681.5079.7881.93
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD101.38-1.69-1.64101.33101.39100.84103.35
Pinterest Inc.USD21.90+0.48+2.2221.8921.9020.5821.96
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.86+0.01+0.0316.8516.8616.6316.94
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD159.56+2.34+1.49158.82159.54158.36161.50
Planet Fitness Ord Shs Cla.USD51.70+1.02+2.0051.6851.7149.5952.31
Planet Labs PBCUSD31.72-0.51-1.5731.7131.7231.3334.04
PNC FINANCIALSUSD228.23-0.15-0.06228.17228.29226.76230.17
Polaris Inc.USD68.15+2.09+3.1668.1268.1865.5668.79
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.26-0.01-3.630.240.280.250.29
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.02-0.51-1.0150.0150.0549.8650.77
POSCO ADR REPSG 1/4 ORDUSD60.76-0.83-1.3560.6960.7959.5660.80
Postal Realty Trust Ord Sh.USD22.78+0.04+0.1522.7622.7922.7322.98
PPG Industries Ord ShsUSD113.47-0.33-0.29113.43113.51112.25113.82
PPL Ord ShsUSD35.36-0.39-1.0835.3535.3635.2335.84
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+8.770.020.020.020.02
Primo Brands Class A Ord S.USD23.09+0.14+0.6123.0823.0922.7523.29
Primoris Services Ord ShsUSD123.56+1.72+1.41123.50123.72118.70125.96
Procore Technologies Inc.USD47.55-1.02-2.1047.5347.5647.0048.32
PROCTER & GAMBLE ORDUSD145.79-0.75-0.51145.77145.79145.05146.55
PROFOUND MEDICAL ORDUSD6.56-0.11-1.586.566.706.526.76
Progressive Ord ShsUSD201.64-2.38-1.17201.62201.72200.31202.00
ProLogis REIT Ord ShsUSD142.96-1.58-1.09142.92142.97142.03145.15
ProPetro Holding Corp.USD15.11+0.37+2.4815.1015.1115.0215.35
PROSHARES ULTPRO SH 20 YR .USD70.22+0.76+1.0970.0070.2069.3970.22
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.52-0.60-3.9414.5114.5214.3514.78
ProShares UltraShort Russe.USD23.33-0.58-2.4323.3223.3323.0623.55
PROTO LABS ORD (PRLB) USD75.04+2.40+3.3074.9075.1873.4976.22
Provident Financial Servic.USD22.72+0.22+0.9622.7222.7322.4722.87
Prudential Financial 4 125.USD16.31+0.06+0.3516.2916.5616.1516.32
PRUDENTIAL FINANCIAL INCUSD104.28-0.34-0.33104.27104.30103.64105.02
Public Service Enterprise .USD78.06-1.42-1.7978.0478.0777.7079.79
Public Storage REIT Ord Sh.USD310.97+1.29+0.42310.97311.06308.00311.92
PULTEGROUP ORDUSD118.39-0.01-0.01118.35118.39117.01119.01
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD76.31-1.49-1.9276.2676.3675.3977.94
Q2 Holdings Ord ShsUSD45.11-0.60-1.3145.1245.2144.7445.70
QIAGENUSD36.55-0.13-0.3536.5236.5436.4536.90
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD692.45-2.67-0.38691.95692.95683.48703.00
QuantumScape Ord Shs Class.USD7.72+0.05+0.657.727.737.677.98
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD197.53-2.76-1.38197.47197.66196.80200.67
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD33.80-0.01-0.0133.7933.8133.7434.23
RALPH LAUREN CL A ORDUSD371.88+5.33+1.45371.56371.89364.06375.81
RANGE RESOURCES ORDUSD39.29+0.19+0.4939.2739.3039.0339.64
Raymond James Ord ShsUSD151.96+0.51+0.33151.92152.00150.12152.51
Rayonier IncUSD20.9350-0.0350-0.1720.930020.940020.790021.1200
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD179.66-1.34-0.74179.64179.67177.90182.30
Ready Capital Ord ShsUSD1.75+0.04+2.341.741.751.721.87
Realty Income REIT Ord ShsUSD60.03-0.82-1.3460.0260.0359.8560.96
Reddit Ord Shs Class AUSD172.04-1.41-0.81172.02172.20166.16173.44
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD18.60+0.15+0.8118.5918.6018.1019.57
Redwood Trust Inc.USD5.17-0.16-2.985.175.185.165.35
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.66+0.12+0.4028.6528.6628.4628.86
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD202.56-2.40-1.17202.80202.97201.85206.24
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD205.77-4.27-2.03205.50205.66204.43209.88
Resideo Technologies Ord S.USD30.64-0.58-1.8430.6030.6530.4331.60
Resmed Ord ShsUSD194.18-1.86-0.95194.18194.28192.19194.89
Restaurants Brands Interna.USD71.74-0.92-1.2771.7471.7571.2372.65
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD19.50+0.62+3.2819.4919.5018.8019.59
Rexford Industrial Realty .USD34.03-0.04-0.1234.0334.0433.6534.25
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD147.88+1.25+0.85147.85148.18142.02150.89
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.28+0.02+1.191.271.281.271.31
RingCentral Ord Shs Class .USD40.90-1.39-3.2940.8940.9140.6342.19
Rio Tinto PlcUSD101.44+0.75+0.74101.43101.45100.67101.94
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.06-0.08-0.829.059.069.009.23
RLX Technology American De.USD1.98-0.02-1.001.981.991.972.01
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD31.34+0.08+0.2431.3231.3530.5431.61
Roblox Ord Shs Class AUSD42.57+0.75+1.7942.5642.5740.9542.88
Rocket Companies Ord Shs C.USD12.34-0.32-2.4912.3312.3412.3012.84
Rockwell Automation AktieUSD451.20+4.49+1.01451.06451.31447.44453.36
Rogers Communications Non-.USD37.62-0.02-0.0437.6037.6337.5438.21
Rogers Ord ShsUSD138.82+1.15+0.84138.98139.11138.76141.57
ROLLINS ORDUSD47.13+0.03+0.0747.1347.1446.6347.21
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD335.04+2.86+0.86334.92335.15327.86336.20
Royal Bank of Canada Ord S.USD195.11+1.07+0.55195.08195.15194.38196.53
ROYAL CARIBBEAN CRUISES OR.USD273.92-6.08-2.17273.91274.12272.50282.76
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD26.68+0.54+2.0526.6726.6826.6027.35
RXO Ord ShsUSD27.82+0.96+3.5727.8027.8526.9828.54
Ryder System Ord ShsUSD272.51+7.29+2.75272.11272.67263.78272.62
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD419.47-4.98-1.17419.45419.52417.52423.72
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD78.76+1.00+1.2878.5378.9877.5579.02
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.51+0.01+0.086.506.516.466.61
Safehold Ord ShsUSD15.66+0.18+1.1315.6415.6715.4715.80
SALESFORCE.COMUSD183.81-1.86-1.00183.77183.85181.71185.00
Sally Beauty Aktie USD12.69+0.61+5.0512.6812.7012.0012.82
Samsara Ord Shs Class AUSD34.09-0.71-2.0434.0734.1033.4635.50
SandRidge Energy IncUSD15.26+0.45+3.0415.2715.2815.0115.27
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.06-0.96-2.1344.0544.0643.9744.58
SAP ADR Representing 1 Ord.USD182.99-1.78-0.96182.94183.02181.61183.67
Saratoga Investment Ord Sh.USD22.26-0.10-0.4522.2022.4722.1022.48
SASOL ADR REP 1 ORDUSD13.51+0.04+0.3013.5013.5113.3813.76
Savers Value Village Ord S.USD9.1499+0.1599+1.789.14009.15008.81009.3500
SCHLUMBERGER ORDUSD57.09+2.22+4.0557.0957.1055.2157.36
Schneider National Inc.USD39.03+1.82+4.8939.0139.0537.3139.03
Schweitzer Mauduit Interna.USD7.68+0.24+3.237.667.697.367.70
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD114.55+0.20+0.17114.46114.55112.55116.59
Scorpio Tankers Inc.USD75.83-0.13-0.1775.8075.9975.3977.81
Scotts Miracle Gro Ord ShsUSD57.70+0.03+0.0557.6657.7456.3958.15
Sea LtdUSD84.35-2.21-2.5584.3084.3683.5685.98
Seabridge Gold IncUSD28.46-0.96-3.2628.4328.4927.9129.83
Seadrill 2021 Ltd Register.USD45.71+1.33+3.0045.6545.6745.1546.15
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD58.11+1.41+2.4958.1058.1157.1458.33
See SES:xnys (SES AI Corpo.USD1.14-0.04-3.401.131.141.131.20
Select Energy Services Ord.USD18.63+0.62+3.4418.6318.6518.4518.84
SelectQuote Ord ShsUSD0.86-0.02-2.470.860.860.820.88
Sempra Energy Ord ShsUSD89.53-1.89-2.0789.5589.5989.2891.65
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD7.11+0.44+6.607.107.126.787.18
SENTINELONE CL A ORDUSD15.70-0.26-1.6015.6915.7015.5415.99
SEQUANS COMMUNICATIONS S A.USD3.64+0.16+4.603.613.753.503.79
Seritage Growth PropertiesUSD2.69-0.01-0.192.682.692.662.73
SERVICE COPR. INTL (SCI)USD70.57+0.89+1.2870.5770.6169.2370.81
SERVICENOW ORDUSD115.29+2.84+2.53115.28115.30111.20115.36
SFL ORDUSD11.00+0.04+0.3711.0011.0110.9211.08
SHAKE SHACK CL A ORDUSD54.01+1.67+3.1853.9754.0051.6054.04
SharkNinja Ord ShsUSD119.1-0.7-0.62119.0119.1116.8121.4
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD86.61+1.21+1.4286.6186.6286.2087.07
Sherwin-Williams AktieUSD300.86-4.44-1.45300.82300.89299.02304.43
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD38.00-0.09-0.2237.9938.0337.4338.58
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD63.85-3.32-4.9463.8564.0163.3964.93
Shopify Subordinate Voting.USD111.55+2.01+1.83111.52111.59110.52114.88
Shutterstock IncUSD13.1329+0.1729+1.3313.140013.150012.785013.1950
Sibanye Stillwater LimitedUSD9.83-0.30-2.929.829.839.7710.05
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD84.29+1.00+1.2084.2984.3883.3285.50
Silgan Holdings Inc.USD36.72+0.09+0.2336.7036.7336.0836.87
SILVERCORP METAL ORDUSD10.74+0.10+0.8910.7310.7410.6310.94
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD14.12-0.16-1.1214.0414.1914.0514.60
SIMON PROPERTY GROUPUSD207.06-3.25-1.55207.01207.09206.10211.68
SiriusPoint Ord ShsUSD21.90+0.18+0.8321.8921.9121.7222.01
SiteOne Landscape Supply I.USD102.99-2.06-1.96102.91103.00101.98104.88
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD22.53+1.81+8.7122.5222.5320.5422.66
Sixth St SpecialtyUSD17.25-0.14-0.8117.2417.2517.1417.44
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD9.03+0.60+7.168.959.218.769.36
Skyline Champion Ord ShsUSD75.91+1.14+1.5275.8776.0473.8476.74
SL GREEN RLTY REIT ORDUSD48.67+0.84+1.7648.6548.7148.0849.54
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD32.69+0.70+2.1932.6832.7032.3733.01
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD40.94-0.35-0.8440.9440.9540.6141.67
SNAP ON ORD SHS USD382.54+2.77+0.73382.51382.84377.50383.92
SnapchatUSD5.62-0.15-2.525.615.625.495.79
Snowflake Ord Shs Class AUSD242.33+4.07+1.71242.35242.56238.02247.19
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD72.89-2.54-3.3772.8472.9572.6476.00
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD78.40-2.61-3.2278.3578.4478.0881.00
Sonoco Products Ord ShsUSD47.40-0.10-0.2047.3847.4046.7747.60
Sonoma Pharmaceuticals Inc.USD1.11-0.03-2.631.091.111.101.16
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD22.23+0.34+1.5322.2222.2322.0722.23
SOS Ltd - ADRUSD1.00-0.01-0.990.961.050.991.01
SOUTHERN COPPER ORDUSD172.21-0.77-0.44172.14172.21171.21176.50
SOUTHERN ORDUSD91.20-1.40-1.5191.1991.2090.9492.78
SOUTHWEST AIRLINESUSD41.25-0.30-0.7141.2441.2540.9041.78
Southwest Gas Holdings Ord.USD88.00-0.72-0.8187.9788.0587.5889.14
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD16.97-0.20-1.1416.9316.9816.9318.19
Spire Ord ShsUSD80.85-1.53-1.8680.8580.9080.6382.43
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.31+0.06+25.360.290.320.240.34
Spotify Technology Ord ShsUSD504.22+7.27+1.46503.65504.15493.75515.20
Sprinklr Ord Shs Class AUSD5.40+0.02+0.285.395.405.265.40
Sprott Physical Platinum &.USD13.41-0.27-1.9713.4113.4213.2413.52
Sprott Physical Silver Tru.USD21.63+0.10+0.4621.6221.6321.3121.80
Spruce Power Holding Ord S.USD2.68+0.09+3.472.632.752.532.68
SPX Technologies Ord ShsUSD231.5700+3.7700+1.66231.1700231.5000228.2900235.5700
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD64.96+0.09+0.1464.9665.0964.7265.75
STAG Industrial REIT Ord S.USD37.15-0.11-0.3037.1437.1636.7937.47
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.46-0.01-0.293.463.473.433.54
Standard Motor Products Or.USD39.76+0.53+1.3539.6639.8338.8439.99
STANLEY BLACK AND DECKER O.USD78.71+1.06+1.3778.6578.7976.9378.88
Star Group LPUSD12.78+0.09+0.6712.6912.8512.5512.80
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.85-0.20-1.1716.8416.8516.7617.14
STATE STREET STOCKUSD162.62+0.87+0.53162.58162.64161.82163.58
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.10-0.02-0.217.097.107.027.15
Stellus Capital Investment.USD8.82+0.09+0.978.798.888.688.85
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.77+0.07+0.917.727.907.608.03
Stepan Ord ShsUSD51.46+0.18+0.3451.4251.5950.2952.06
STERIS Ord ShsUSD211.38-0.34-0.16211.28211.48209.59211.54
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD75.50+4.78+6.7675.4975.5174.2376.66
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD97.92-2.09-2.0997.8998.0097.57100.54
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD303.63-2.03-0.66303.46303.55301.45304.98
StubHub Holdings Ord Shs C.USD9.9101+0.6201+6.679.91009.92009.195010.0000
STURM RUGER ORDUSD38.54-0.23-0.5938.5338.6138.5139.14
Summit Hotel Properties In.USD5.94+0.20+3.405.935.945.836.00
Sun Life Financial Ord ShsUSD73.50-0.22-0.3073.5073.5373.1074.44
SUNCOR ENERGY ORDUSD63.24+1.02+1.6463.2463.2562.8864.12
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD65.79-0.46-0.6965.7765.8265.5567.07
Super Group Ord ShsUSD12.88-0.07-0.5012.8712.8812.8613.28
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD7.67+0.25+3.307.667.677.317.82
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.35+0.71+1.8439.3139.4338.3939.35
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD76.53+0.24+0.3176.5376.5576.0076.86
T1 Energy Ord ShsUSD9.1400-0.2900-3.089.13009.14009.050010.0100
TAIWAN SEMICONDUCTOR MNFTG.USD428.78+13.61+3.28428.70428.85422.54433.81
Takeda Pharmaceutical Co L.USD15.78+0.18+1.1215.7715.7815.7115.86
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.49-0.07-0.739.499.509.459.61
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD15.05+0.61+4.2215.0515.0714.6815.06
TANGER FACTORY REITUSD36.87-0.22-0.5936.8636.8836.7037.23
Tapestry Inc.USD140.24+0.14+0.10140.23140.44138.91142.90
Targa Resources Ord ShsUSD265.13+1.04+0.39265.04265.22262.79268.14
TARGET ORDUSD123.08+0.51+0.42123.03123.12120.77124.06
Taseko Mines Ord ShsUSD6.85+0.20+2.936.846.856.756.93
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD68.42-0.26-0.3868.3968.4168.0669.54
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD204.87-7.78-3.66204.79204.98201.51213.93
Team Inc.USD17.70-0.02-0.1117.1917.7017.4617.93
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD69.33+2.51+3.7569.3169.3267.0069.44
TECK RESOURCES CL B ORDUSD62.48+0.81+1.3162.4762.4861.7262.97
Tecnoglass Ord ShsUSD42.68+0.33+0.7742.6742.7142.1643.41
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD71.50-0.70-0.9771.4971.7371.1673.35
Tekla Healthcare Investors.USD18.82-0.30-1.5718.8219.1818.8019.30
Teladoc Health Inc.USD7.08+0.03+0.357.077.086.987.12
TELECOM ARGENTINA SAUSD13.47+0.23+1.7413.4613.5813.0813.53
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD610.88+8.61+1.43610.63611.22602.50618.69
TELEFLEX ORDUSD132.63+2.79+2.15132.57132.71131.67133.39
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.01-1.53-9.8514.0014.0113.5614.55
Telephone and Data Systems.USD39.14-0.02-0.0539.1139.1638.8239.66
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.11-0.21-1.6712.1012.1112.0812.35
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.11+0.03+0.339.119.129.009.22
Tenet Healthcare Corp.USD160.6100-1.4500-0.89160.5800160.6700157.5800163.1000
Tenneco Ord Shs Class AUSD36.69-0.31-0.8436.5836.8636.1637.54
Teradata Corporation Aktie.USD33.68-0.02-0.0633.6733.6833.1933.99
Terex Ord ShsUSD62.59+2.34+3.8862.5362.6360.7562.61
TERNIUM ADR REPRESENTING T.USD47.78-0.24-0.5047.8147.8847.5348.56
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD9.86+0.57+6.089.859.869.359.89
Teucrium Soybean FundUSD24.12-0.06-0.2524.1224.1424.0224.21
TEVAUSD33.41-0.78-2.2833.4133.4233.3334.95
Texas Pacific Land USD403.19+13.40+3.44402.65403.19390.74405.82
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD90.98-0.10-0.1190.9891.0190.5992.10
TFI International IncUSD163.5000+4.0000+2.51163.4300163.5200160.0000164.1000
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD44.76-0.07-0.1544.7544.7844.4145.30
The Magnum Ice Cream Compa.USD17.01-0.07-0.3817.0017.0116.9517.33
The Travelers Companies In.USD298.71-4.54-1.50298.69298.81297.33303.93
The Walt Disney Co.USD99.24-0.47-0.4799.2499.2598.4199.84
Thermo Fisher Scientific O.USD473.44+0.64+0.14473.36473.54471.00476.38
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD77.88+2.18+2.8877.8477.9975.8978.10
TIC Solutions Ord ShsUSD8.53+0.15+1.798.538.548.278.69
Tidewater Ord ShsUSD74.60+2.12+2.9274.5574.6473.1074.93
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD5.38+0.25+4.785.365.385.245.85
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD135.56+3.73+2.83135.59135.71132.05136.59
TITAN INTERNATIONAL ORDUSD7.49+0.20+2.747.497.507.327.53
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD160.74+0.03+0.02160.70160.74159.93162.19
TKO Group Holdings Ord Shs.USD202.62-0.87-0.43202.59202.75200.30207.13
Toast IncUSD24.39-0.26-1.0324.3824.3923.9424.73
TOL BROTHERSUSD137.47-0.44-0.32137.35137.51136.84138.44
Toro Ord ShsUSD90.21+3.00+3.4490.1890.2987.3190.56
TORONTO DOMINION ORDUSD114.06+0.90+0.80114.06114.08113.60114.53
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.37+0.16+0.6922.8323.8123.3723.37
TotalEnergies ADRUSD88.78+0.07+0.0888.7688.7888.7589.93
TOYOTA MOTOR ADRUSD178.97+1.81+1.02178.95179.00177.93179.71
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.11-2.16-10.6618.1218.1318.0919.87
Trane Technologies Ord ShsUSD459.68+2.84+0.62459.38459.71457.21466.16
TransDigm Group Ord ShsUSD1 212.13-26.61-2.151 211.501 213.441 203.351 243.81
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.21+0.26+4.296.206.216.046.22
Travel Leisure Ord ShsUSD71.41-0.30-0.4171.4171.4470.6172.40
Trex Ord ShsUSD42.66+3.01+7.5942.6642.6939.8342.75
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD4.0055+0.1855+4.864.00004.01003.85004.0600
TRINET GROUP ORDUSD46.97+0.33+0.7046.9747.0446.0847.33
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD28.68+0.41+1.4528.6628.7028.2728.81
TriplePoint Venture Growth.USD5.50+0.13+2.425.495.505.385.53
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.23-0.11-1.507.237.247.067.45
Truist Financial Ord ShsUSD49.08-0.12-0.2449.0749.0848.6349.64
TRX Gold Ord ShsUSD0.93-0.03-2.880.930.930.920.98
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD72.08+1.55+2.2072.0272.1469.6372.69
Twenty One Capital Ord Shs.USD5.874+0.234+4.155.8705.8805.7205.940
TWILIO INCUSD214.07-11.93-5.28213.84214.28212.53227.40
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD304.74-7.33-2.35304.37304.92301.31308.95
Tyson Foods Ord Shs Class .USD57.19-1.54-2.6257.1857.2057.0958.59
Uber Technologies Ord Shs .USD70.63-0.08-0.1170.6270.6469.9870.94
Ubiquiti Ord ShsUSD573.02+5.69+1.00571.64575.39565.33590.23
UBSGROUPUSD47.42+0.41+0.8647.4047.4147.1947.63
UDR AktieUSD38.84-0.36-0.9238.8438.8538.6939.35
UGI ORDUSD34.68-0.17-0.4934.6734.6934.5435.09
UiPath Inc.USD11.21-0.04-0.3111.2011.2110.9011.24
UL Solutions Ord Shs Class.USD97.22+0.41+0.4297.1097.2396.6199.15
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.66+0.10+1.715.655.665.455.77
Unifirst Ord ShsUSD266.14-3.78-1.40266.13266.55265.49272.71
Unilever ADR Reptg 1 Ord S.USD56.06-0.67-1.1756.0556.0655.7556.30
UNION PACIFIC (UNP)USD271.00-1.32-0.48270.96271.16269.08274.00
Unisys Ord ShsUSD4.03-0.05-1.114.024.033.974.11
UNITED MICROELECTRONUSD20.29+0.59+2.9720.2820.2919.6520.58
United Natural Foods Inc.USD54.76-0.77-1.3854.7254.8154.5357.02
United Parcel ServiceUSD108.10-0.45-0.41108.08108.09107.78109.36
United Rentals Ord ShsUSD1 091.24+23.47+2.201 090.491 091.981 062.241 093.97
United States AntimonyUSD7.8750+0.1650+2.147.87007.88007.80008.0700
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD405.29+5.82+1.46405.25405.34394.99405.72
Unity Software Ord ShsUSD29.01-0.16-0.5529.0129.0228.7429.89
Universal Corp.USD53.13-0.63-1.1753.1253.2153.0053.90
Universal Health Realty In.USD38.69-2.52-6.1038.6638.8438.4240.85
Universal Health Services .USD141.24-3.73-2.57141.20141.28140.08145.43
Universal Security Instrum.USD6.56-0.10-1.506.346.746.296.80
Unum Ord ShsUSD87.37+0.53+0.6087.3587.3886.0187.81
Unusual Machines IncUSD25.4700-1.2300-4.6125.460025.520025.210027.8000
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.67+0.05+3.381.671.681.651.72
URANIUM ENERGY ORDUSD13.03+0.38+2.9613.0213.0312.6213.29
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD55.55-0.14-0.2555.5455.5555.1956.11
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.82-0.04-0.1327.7427.8927.7428.43
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.52-0.08-2.902.512.522.502.66
V2X Inc.USD86.0500+1.1100+1.3185.970086.150085.530087.5700
VAALCO ENERGY ORDUSD5.58+0.29+5.395.575.585.425.58
Valaris Ord ShsUSD92.32+3.78+4.2792.2592.4090.4392.57
VALE ADR REPTG ONE ORDUSD15.05-0.18-1.1815.0415.0514.8715.20
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD258.53+2.71+1.06258.47258.58254.89264.01
Valhi Ord ShsUSD13.95-0.24-1.6913.9414.0813.9314.21
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD168.70-3.92-2.27168.57168.82167.65172.50
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD79.73-2.29-2.7979.6779.7279.1482.10
Venture Global IncUSD12.92+0.12+0.9012.9112.9212.8013.26
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD93.3900+1.7000+1.8593.190093.590092.500096.9800
Veralto Ord ShsUSD85.37-0.68-0.7985.3485.4184.7286.30
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD45.35-0.03-0.0645.3445.3545.1045.83
Vermilion Energy Ord ShsUSD11.67+0.33+2.8711.6611.6811.4811.71
Versigent Ord ShsUSD48.9750+1.5750+3.3248.940049.010047.760049.6600
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.21+0.05+2.082.202.212.142.24
Vertiv Holdings CoUSD302.92+2.41+0.80302.85303.12300.22310.61
VF Ord ShsUSD16.47-0.13-0.7516.4616.4716.2316.69
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD27.44-0.43-1.5327.4327.4427.3227.86
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.83+0.30+2.2213.8213.8313.6013.93
Virgin Galactic Holdings I.USD4.30-0.08-1.824.304.314.134.56
Virtus AllianzGI Artificia.USD26.40+0.13+0.4926.3326.4926.3326.69
Virtus AllianzGI Diversifi.USD27.25+0.35+1.3027.1927.6626.9527.88
Virtus AllianzGI Equity & .USD26.46+0.06+0.2326.4726.5426.4326.99
Visa Inc.USD321.63-1.94-0.60321.63321.69318.43323.92
Vishay Intertechnology Ord.USD56.42-0.79-1.3756.3956.4254.5659.61
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD147.52-1.24-0.83147.48147.56146.42149.30
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD17.9600+0.3400+1.9317.950017.970017.750018.1200
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.5079+0.1479+4.403.50003.51003.43013.5500
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.41-0.39-21.511.401.431.351.55
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD36.09+0.88+2.5036.0836.0935.3836.18
Voyager Technologies Ord S.USD42.5500+1.0000+2.4142.550042.650042.000044.4250
Vulcan Materials AktieUSD272.34-9.04-3.21272.31272.54269.53280.58
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD73.92-0.57-0.7773.9173.9473.6175.07
W&T Offshore Inc.USD3.95+0.25+6.763.953.963.803.97
Wal-Mart Stores Inc.USD119.94+1.06+0.89119.93119.95118.15120.10
Walker & Dunlop Ord ShsUSD52.53+1.28+2.5052.5352.5751.0452.78
Wallbox Ord Shs Class AUSD2.90+0.05+1.722.702.902.822.90
Washington Prime Group Ord.USD--
Waste Connection USD155.09-0.13-0.08155.03155.08153.99156.41
Waste Management Ord ShsUSD216.92-3.49-1.58216.80216.99215.87220.85
Water Corp Ord ShsUSD365.46+0.10+0.03365.27365.79363.83377.51
Wayfair Ord Shs Class AUSD68.88+0.53+0.7868.8668.9266.7569.85
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD111.56-1.39-1.23111.52111.55111.22113.17
Wells Fargo & Co.USD81.60-0.34-0.4181.5981.6081.1982.54
WELLTOWER ORDUSD201.30-5.63-2.72201.28201.36200.85208.24
WESCO International Inc.USD354.72+0.41+0.11354.29354.89351.91361.76
West Fraser Timber Ord ShsUSD64.43-1.58-2.3964.4064.5164.4065.94
West Pharmaceutical Servic.USD321.36+6.86+2.18321.40321.52315.32321.82
Western Alliance Ord ShsUSD80.79+0.64+0.8080.7780.8079.8781.29
Western Copper and Gold Co.USD2.51+0.03+1.012.502.512.502.61
WESTERN UNION ORDUSD7.38-0.11-1.407.377.387.257.46
WESTINGHOUSE AI (WAB)USD261.17+0.77+0.30261.05261.29259.56265.17
Westlake Chemical Partners.USD23.46+0.32+1.3823.0823.5022.9423.55
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD17.13-0.15-0.8417.0117.3016.6717.44
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD148.78+0.57+0.38148.51148.69144.86150.70
WeyerhaeuSer REITUSD24.19-0.30-1.2124.1824.1924.0524.48
Wheaton Precious Metals Ak.USD115.99-0.24-0.21115.91116.00115.17117.50
Wheels Up Experience Ord S.USD7.31+0.11+1.467.237.377.147.49
WHIRLPOOL ORDUSD39.83+0.36+0.9139.8139.8438.7040.04
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD71.61-0.35-0.4971.6071.6171.2772.50
Williams Sonoma Ord ShsUSD204.57-0.42-0.20204.50204.65202.00208.30
Winnebago Industries Ord S.USD28.15+0.45+1.6228.1328.1727.6428.32
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD56.07+1.01+1.8356.0156.0855.1060.80
Wolverine World Wide Ord S.USD16.79+0.89+5.6016.7716.7915.9316.95
Woodside PetroleumUSD21.74+0.41+1.9021.7221.7321.5021.74
Woori Financial Group Inc.USD58.48-2.09-3.4558.4358.7257.4358.70
Workiva Inc.USD48.26-0.87-1.7748.1848.2747.7648.86
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD57.94+0.63+1.1058.0358.3456.4358.62
Worthington Steel Ord ShsUSD42.00+0.48+1.1641.9042.0141.3142.77
WPP ADR Representing 5 Ord.USD17.49-0.21-1.1917.4617.5017.3817.68
WR Berkley Ord ShsUSD67.20-1.37-2.0067.1967.2166.9868.00
WW Grainger Ord ShsUSD1 304.57+4.56+0.351 304.011 304.621 288.651 304.59
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.20+0.13+0.7218.2018.2618.0918.33
XCEL ENERGY ORDUSD77.80-1.24-1.5777.7877.8077.4579.88
Xerox Holdings Ord ShsUSD3.50+0.18+5.273.493.503.343.64
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD15.99+0.04+0.2515.9815.9915.9016.31
XPO Logistics Ord ShsUSD226.68+7.74+3.54226.47226.86219.10227.85
Xylem IncUSD110.62+0.68+0.62110.62110.64109.17111.10
Yalla Group Ltd. - ADRUSD5.36+0.07+1.325.355.375.265.39
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD47.92+0.55+1.1647.9047.9246.6848.88
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD29.7900+0.6500+2.2329.770029.830028.700030.9900
YPF Sociedad Anonima ADR E.USD54.49+0.99+1.8554.4554.4953.7354.79
Yum China Holdings Inc.USD42.60-0.28-0.6542.5942.6142.4743.12
Yum! Brands Inc.USD148.25-2.62-1.74148.26148.33147.39150.65
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD6.19+0.02+0.326.166.266.076.56
Zeta Global Holdings CorpUSD21.7850-0.2350-1.0721.780021.790021.410022.1650
ZIM Integrated Shipping Se.USD25.67+0.43+1.7025.6725.6925.0925.70
ZIMMER HOLDINGS INCUSD87.84+0.51+0.5887.8287.8486.8688.35
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.24+0.06+1.893.233.243.183.33
Zoetis Ord Shs Class AUSD78.32-1.12-1.4178.3278.3477.7079.89
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.17-0.11-0.4922.1622.1722.1022.42
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ
2026. június 3.
A jövő építőkövei - Befektetés a stratégiai fémek világába
A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

SZTORI

A héten csütörtökön dönt az EKB a kamatokról,...

2026. június 8.
Lefelé korrigált az ipar teljesítménye áprilisban

Lefelé korrigált az ipar teljesítménye áprilisban

SZTORI

Az áprilisi ipari termelési adatokat tette ma reggel közzé a KSH....

2026. június 5.
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

A régiós CECE index összetétele nem változik a június...

2026. június 4.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

Tovább gombolyítva a múlt héten elindított fonalat, most Románia agrárpotenciálját tekintem át. Röviden: hatalmas, de csak közepesen kihasznált....

2026. június 1.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF355.61+0.09HUF
USDHUF308.17-0.08HUF
OTP40 370-0.98HUF
MOL3 936+0.72HUF
RICHTER12 140+1.85HUF
MTELEKOM2 650+0.61HUF
ERSTE BANK AG100.90-1.66EUR
BUX133 710.40+0.03
DAX24 616.22-0.58EUR

TermékUtolsó árVált.%Deviza 
BUX133 710.40+0.03
DAX24 616.22-0.58EUR
ATX6 005.89-1.29

TermékUtolsó árVált.%Deviza 
OTP40 370-0.98HUF
MOL3 936+0.72HUF
RICHTER12 140+1.85HUF
MTELEKOM2 650+0.61HUF
PANNERGY2 390+2.14HUF
VIENNA INSURANCE GRP.21 200.0000-5.78HUF

TermékUtolsó árVált.%Deviza 
EURHUF355.61+0.09HUF
CHFHUF386.77-0.30HUF
USDHUF308.17-0.08HUF
EURUSD1.1539+0.16USD
EURCHF0.9200+0.26CHF
EURGBP0.8645+0.07GBP

TermékUtolsó árVált.%Deviza 
EBCBKTS3696+31.51HUF
EBSPTS1041041+20.63HUF
EBHENHUBS98231+20.31HUF
EBBUXTS59661-30.12HUF
EBDAXTL1624 834-27.62HUF
EBMOLTS49458-22.37HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.693.26-0.72EUR
ISHARES CORE MSCI WORLD UC.122.62-0.58EUR
Vanguard FTSE All-World UC.161.56-0.49EUR
BTCetc Bitcoin Exchange Tr.48.99+5.37EUR
iShares NASDAQ 100 UCITS E.1 470.20-0.33EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Hamar enyhült a feszültség

Az iráni Fars hírügynökség közölte, hogy Irán befejezi az Izrael ellen indított katonai műveletét. Korábban arról...

2026. június 8.

Gyenge évük lesz a légitársaságoknak

A Nemzetközi Légi Szállítási Szövetség (IATA) arra...

2026. június 8.

Újabb tech cégekbe fektethet az amerikai kormány

Donald Trump amerikai elnök a jövő héten a Fehér Házban...

2026. június 8.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Hatezer vagy hatvanezer?

Komoly állítást fogalmazott meg az Integritás Hatóság vezetője. Szerinte az elmúlt 16 évben hatvanezer milliárd forint párolgott el a rendszerből....

2026. június 8.
A vártnak megfelelően korrigált a kiskereskedelem áprilisban

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

SZTORI

A ma reggel közzétett áprilisi kiskereskedelmi forgalmi adatok...

2026. június 4.
Nagy dobásra készül az Nvidia, visszavág a trónkövetelőknek a mesterséges intelligencia úttörője

Nagy dobásra készül az Nvidia, visszavág a trónkövetelőknek a mesterséges intelligencia úttörője

ELEMZÉS

Az adatközponti csipek piaca kezd túlzsúfolttá válni. Az Nvidia ezért több új bejelentést is...

2026. június 2.

Chart

OTP: Mozgóátlagok alá esett

CHART

Az elmúlt napokban enyhe csökkenés jellemezte az OTP árfolyamát, melynek hatására a...

2026. június 8.

MOL: Időt nyert

CHART

A MOL hivatalos engedélyt kapott az OFAC-tól arra, hogy a szombaton lejárt határidő helyett 2026. június 16-ig...

2026. június 8.

Richter: Nyomás alatt

CHART

A múlt heti osztalékszelvény-vágás óta az eladók vannak túlsúlyban a Richter...

2026. június 8.

MTel: Csúcsról fordult

CHART

Múlt hét kedden új történelmi csúcsra ugrott az MTel, ahonnan azonban lefordult az árfolyam. A...

2026. június 8.

BUX: Megtarthatják a mozgóátlagok

CHART

A rövidtávú, 20 és 30 napos mozgóátlagok jelenthetnek támaszt a BUX index számára,...

2026. június 8.

S&P 500: Izgalmas napok

CHART

A hét elején tovább menetelt az S&P 500, és új történelmi csúcsra emelkedett. Ezen a...

2026. június 5.

Sztori

EU-s források

EU-s források

SZTORI

Magyar Péter miniszterelnök pénteki brüsszeli...

2026. június 1.
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

SZTORI

A héten az MNB-re figyel majd a piac: kedden jön a májusi...

2026. május 26.
Jó szelet!

Jó szelet!

SZTORI

Nyeste Orsolya és Nagy János, az Erste elemzőinek negyedéves makrogazdasági összefoglalója...

2026. május 21.

Videó

Még mindig VONZÓ a magyar piac?

Még mindig VONZÓ a magyar piac?

VIDEÓ

Miró József vezető elemzőnkkel tárgyaltuk ki, hogy milyen első negyedéves gyorsjelentéseket...

2026. június 1.
Miért maradt ki az NVIDIA a rallyból?

Miért maradt ki az NVIDIA a rallyból?

VIDEÓ

Péntek Ádám részvényelemzőnkkel elemeztük az NVIDIA negyedéves eredményeit. Hogyan reagáltak...

2026. május 22.
A NYERSANYAG ELEMZŐ naplója - Sztorik, tanulságok az elmúlt 25 évből

A NYERSANYAG ELEMZŐ naplója - Sztorik, tanulságok az elmúlt 25 évből

VIDEÓ

Rendhagyó utolsó beszélgetésünk az Erste csoport olaj-és gázipari elemzőjeként Pletser...

2026. május 15.

Agrár sarok

Mekkora veszély Ukrajna?

Mekkora veszély Ukrajna?

AGRÁR SAROK

A határzár rövid ideig való kinyílása ismét ráirányította a figyelmet Ukrajna agrárpotenciáljára. Nem érkezett ez idő alatt semmi érdemi...

2026. május 27.
Kína-USA találkozó

Kína-USA találkozó

AGRÁR SAROK

Donald Trump amerikai elnök és Hszi Csin-ping kínai elnök Pekingben tartott találkozója jelentős eredmények nélkül zárult az amerikai gazdák...

2026. május 18.
Valami bűzlik…

Valami bűzlik…

AGRÁR SAROK

A német sertésárak mérséklődése a piac eddigi működésétől idegen jelenség a grillszezon kezdetén. Megvallom, én sem számoltam vele előrejelzéseim...

2026. május 11.

Podcast

26 éves árfolyamcsúcson a Magyar Telekom – fogy a műtrágya, mikor indít ez el áremelkedést?

26 éves árfolyamcsúcson a Magyar Telekom – fogy a műtrágya, mikor indít ez el áremelkedést?

PODCAST

Harmadik hónapja növekszik a FAO élelmiszer árindexe. Az ENSZ szervezetének mérőszáma...

2026. május 20.
Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

Gyengébb negyedéven van túl a Magyar Telekom. A telekommunikációs cég 238 milliárd forintos...

2026. május 13.
Indul a hazai gyorsjelentési szezon – mennyire hatott az iráni válság?

Indul a hazai gyorsjelentési szezon – mennyire hatott az iráni válság?

PODCAST

A BUX történelmi csúcson van, miközben a céges eredmények romlanak, általában egyedi...

2026. május 6.

Elemzés

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

A DAX index komponensei közül számos vállalat már ki is...

2026. május 14.
Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

ELEMZÉS

Lezajlottak a hazai közgyűlések, jóváhagyták az...

2026. május 14.
Tart a memória rali

Tart a memória rali

ELEMZÉS

Tavaly ősszel robbant fel az AI infrastruktúrában használt memóriák piaca. A memória gyártók...

2026. május 13.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben