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 ORDUSD2.97-0.05-1.502.943.002.903.09
3M Co.USD167.97+2.06+1.24164.07168.99166.62169.76
A K A BRANDS HOLDING ORDUSD9.39+0.11+1.199.0112.678.869.75
A.O. Smith AktieUSD61.14+0.96+1.5955.6372.2060.4962.52
A10 Networks Inc.USD34.68+0.50+1.4634.0035.9034.0535.19
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD93.28+2.79+3.0893.0093.2590.2894.56
ABBVIE ORDUSD243.50+8.61+3.67243.00244.81233.66244.58
ABERCROMBIE AND FITCH CL A.USD89.34+0.51+0.5789.4293.0088.5991.61
Abundia Global Impact Grou.USD0.926+0.016+1.800.8800.9400.8700.933
ACCENTURE CL A ORDUSD125.80-3.35-2.59125.78127.06125.68129.80
ACTINIUM PHARMACEUTICALS I.USD0.96-0.06-5.450.941.010.941.01
ADC Therapeutics Ord ShsUSD1.04-0.03-2.800.701.161.001.10
ADECOAGRO ORDUSD9.30+0.19+2.039.289.328.949.30
Adient PlcUSD20.2950+0.0250+0.1220.260020.400020.255021.0350
ADT Ord ShsUSD6.30-0.25-3.826.246.556.246.59
Advance Auto Parts AktieUSD59.22+1.28+2.2159.0959.2157.3659.44
ADVANSIX ORDUSD19.85+0.08+0.4017.6430.5019.2419.86
Aegon ADRUSD8.37+0.03+0.308.368.378.368.44
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.65-0.04-0.2414.6014.6414.6214.71
Aeva Technologies Ord ShsUSD20.15+0.11+0.5519.6021.0019.4221.14
AEVEX Ord Shs Class AUSD15.43+0.09+0.5915.2439.0115.0716.36
AFLAC ORDUSD118.27+0.52+0.44114.50118.02116.90120.23
AG Mortgage Investment Tru.USD8.07-0.01-0.128.058.188.028.17
AGCO ORDUSD118.89+4.31+3.7699.70122.71114.44119.22
AgEagle Aerial Systems Inc.USD0.83-0.04-4.260.811.470.810.86
AGILENT TECHNOLOGIES ORDUSD135.54+3.91+2.97131.43135.54132.95138.63
agilon health Ord ShsUSD107.39+0.43+0.4098.92118.0093.04110.59
Agnico Eagle Mines LimitedUSD156.29+2.83+1.84152.51157.75153.18157.94
Agree Realty REIT Ord ShsUSD75.95+0.63+0.8371.3076.6374.7476.07
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD280.03+1.30+0.47273.00283.50276.34282.63
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD168.18+4.66+2.85167.50171.32165.27170.21
Alamos Gold Ord Shs Class .USD31.09+0.99+3.2930.0331.5630.3731.30
ALASKA AIR GROUP ORDUSD53.33+1.77+3.4350.4154.0051.9654.32
Albany International Ord S.USD75.08+3.12+4.3463.9075.0372.0575.29
ALBEMARLE ORDUSD141.13-6.71-4.54140.10143.41138.51144.77
Albertsons Companies IncUSD13.77-0.37-2.5813.3714.3113.5514.12
Alcoa Ord ShsUSD53.05+0.75+1.4351.9153.0051.2253.38
ALCON AGUSD68.13+0.20+0.2960.5177.0067.9169.27
Alexandria Real Estate Equ.USD53.28+2.04+3.9852.8153.6050.8253.33
Algonquin Power Utilities .USD5.98-0.01-0.085.906.125.946.07
Alibaba Group Holding Ltd.USD95.10-4.70-4.7194.9895.0094.7298.08
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD199.37+1.78+0.90195.00205.00197.19204.50
Allegion Ord ShsUSD137.04+3.04+2.27125.00143.68134.83138.99
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 ShsUSD22.76-0.25-1.0922.5629.0022.3123.36
Allison Transmission Holdi.USD124.54+4.86+4.06102.00125.50120.28125.90
Allstate Corp.USD231.66-1.88-0.81231.62233.10230.98237.10
ALLY FINANCIAL ORDUSD46.32+0.76+1.6746.3147.1645.8547.14
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD168.47+5.08+3.11162.50180.00161.87168.55
ALPHA PRO TECH ORDUSD5.19-0.01-0.195.055.265.115.23
Alpine Income Property Tru.USD20.27+0.09+0.4518.6720.6619.8821.00
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 ShsUSD25.28+0.37+1.4925.2326.0024.8226.38
Altria Group Inc.USD73.25+1.18+1.6473.2473.6071.1773.57
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.16-0.04-1.251.5010.003.143.29
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.15+0.02+0.483.084.603.113.16
Ambow Education American D.USD2.39+0.02+0.842.252.522.332.42
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.88-0.12-6.001.861.911.722.03
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD42.86+1.15+2.7638.0043.2042.3343.34
Amentum Holdings Ord ShsUSD20.09-0.29-1.4219.3020.1019.9520.57
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD114.52+1.20+1.05114.33114.38113.06114.80
AmerescoUSD27.77+0.09+0.3327.7328.3026.9628.60
AMERICA MOVIL ADR REP 20 S.USD26.31+0.32+1.2326.3226.8125.9526.48
American Assets Trust REIT.USD24.56+0.19+0.7818.0024.5724.1124.68
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD18.05-0.45-2.4318.0818.6118.0418.54
AMERICAN ELECTRIC POWER OR.USD137.00+2.04+1.51135.00136.91135.01137.54
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD342.57+0.01-340.07344.07340.92352.46
AMERICAN FINANCIAL GROUP O.USD135.91-2.32-1.68135.77138.54135.59139.51
American Homes 4 Rent REIT.USD33.29+0.53+1.6233.3033.3132.8533.39
American International Gro.USD74.88-1.26-1.6574.3775.6074.5676.82
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD80.73+0.86+1.0780.6682.2578.7281.09
AMERICAN TOWER CORP.USD168.79-5.67-3.25168.60170.28167.24175.29
AMERICAN WATER WORKS ORDUSD130.02+0.38+0.29128.28131.45128.62131.38
American Well Corp.USD8.44-0.05-0.596.728.468.268.59
AMERICAS GOLD AND SILVER O.USD4.80+0.24+5.154.724.964.554.93
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD453.38-7.57-1.64443.61462.13452.11469.63
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD165.17+2.39+1.47161.55170.00163.80168.70
Amprius Technologies Ord S.USD12.56+0.04+0.3212.3012.8811.7613.08
AMTD Digital 5 American De.USD1.56+0.01+0.581.551.611.551.63
ANGLOGOLD ORDUSD79.40+0.81+1.0378.2085.0078.9781.74
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD84.09-0.34-0.4083.1684.8883.3284.30
Annaly Capital Management .USD22.56+0.25+1.1222.4522.5922.2822.58
Annovis Bio Ord ShsUSD1.65-0.05-2.941.651.751.651.74
Antero Midstream Ord ShsUSD22.70+0.55+2.4822.6923.2522.1222.95
Antero Resources Aktie USD34.52-0.19-0.5534.5234.9034.2934.80
Aon Ord Shs Class AUSD315.96-9.52-2.92303.88322.11315.81328.46
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.91-0.02-0.512.862.902.862.91
APOLLO COMMERCIAL REAL EST.USD10.76+0.01+0.0910.6010.9210.6310.78
Apollo Global Management O.USD121.53-1.07-0.87118.50127.51120.76125.08
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.94+0.30+1.7716.4717.1816.6516.97
Applied Industrial Technol.USD343.1+9.3+2.78301.0350.2336.0345.5
Aptiv Ord ShsUSD61.98+1.56+2.5860.0063.1860.6862.15
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.12+0.03+0.495.095.135.095.21
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD61.84+0.37+0.6058.5861.8360.9562.17
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.80-0.26-5.054.794.914.755.13
Archer Daniels Midland Akt.USD76.55+1.47+1.9674.4985.0074.6576.62
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD30.26+1.46+5.0720.0030.2628.0031.44
Ares Commercial Real Estat.USD4.43-0.05-1.014.404.604.394.49
ARGAN ORDUSD753.07+20.83+2.84734.00752.06735.00780.53
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.USD14.99+0.28+1.9014.6017.2714.6915.34
ARISTA NETWORKS INC. USD165.70+3.96+2.45166.17167.00159.46170.16
Arlo Technologies Ord ShsUSD12.38-0.04-0.3212.3819.3012.2912.95
ARMOUR Residential REIT Or.USD17.14+0.19+1.1216.5517.1516.9517.17
ARROW ELECTRONICS ORD SHSUSD229.04+4.27+1.90214.68233.52226.13232.93
ARTHUR J GALLAGHER ORDUSD217.91-2.85-1.29192.94222.11217.83222.98
Artisan Partners Asset Man.USD34.84-0.01-0.0334.8235.7334.5435.80
Asana IncUSD6.39-0.26-3.916.196.556.216.51
ASE Industrial Holdings Co.USD41.87+0.53+1.2741.8542.5040.5742.73
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.22-0.01-0.162.503.303.203.25
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.68-0.06-0.965.6615.005.575.85
ASSURANT ORDUSD260.93-2.89-1.10256.97264.06260.69267.96
ASTRAZENECAUSD185.72+2.70+1.48174.00189.00184.55186.57
At Home Group Inc.USD--
AT&T Inc. USD22.43+0.06+0.2522.3322.5522.2322.63
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD79.95+2.06+2.6440.0081.5278.3981.53
Atlas Crest Investment Ord.USD10.76-0.19-1.748.2111.1010.6810.95
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD173.74+1.15+0.67171.86175.98173.01175.27
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.USD18.79-0.32-1.6516.8019.6818.6019.15
AUTOZONE ORDUSD3 061.98-25.79-0.843 045.013 118.693 050.033 134.59
AVALONBAY COMMUNITIES REITUSD186.17+2.57+1.40181.18188.00184.50187.50
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD10.08+0.39+4.029.7010.379.8410.25
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD164.60+1.45+0.89153.00167.82162.50168.00
Avient Ord ShsUSD37.00+0.18+0.4936.9337.7236.5237.55
AVINO SILVER AND GOLD MINE.USD5.88+0.24+4.175.836.045.625.99
Avista Ord ShsUSD40.96-0.17-0.4138.7741.3540.8441.50
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.73+0.03+0.535.565.885.555.87
Axalta Coating Systems Ord.USD34.73+0.07+0.1934.6735.4634.2935.43
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD95.35+1.00+1.0692.4397.2093.3995.72
Azul SAUSD9.04+0.04+0.449.049.109.009.27
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.00+0.03+0.633.924.093.944.06
B2GOLD ORDUSD3.98+0.09+2.193.963.983.904.06
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD140.9+7.3+5.49140.9228.1132.7141.5
Baker Hughes Co.USD56.94+0.56+0.9955.6057.9055.6957.81
Bakkt Holdings IncUSD7.83-0.46-5.557.838.527.738.50
BALL ORDUSD--
Banc of California Inc.USD21.06+0.32+1.5421.0521.0620.7721.07
Banco BBVA Argentina ADRUSD19.06+0.11+0.5517.9519.7518.6219.40
BANCO BILBAO VIZCAYA ARGEN.USD24.52+0.36+1.4924.5124.5224.3224.73
Banco BradescoUSD3.35-0.03-0.743.343.353.343.47
Banco Macro ADR Representi.USD90.38+0.69+0.7781.5590.6088.2291.02
BANCO SANTANDER BRASIL ADR.USD5.16+0.02+0.395.155.165.135.23
BANCO SANTANDER CENTRAL HI.USD13.40+0.03+0.2213.3713.4113.3513.54
Bank Amer DS Repstg 1 1000.USD16.93-0.02-0.1216.6017.0316.8617.05
Bank of AmericaUSD58.20+0.47+0.8157.6758.6057.8559.20
Bank of Hawaii Ord ShsUSD81.73-0.02-0.0281.6781.9881.2483.18
BANK OF MONTREAL ORDUSD174.73+2.36+1.37163.00177.77173.31175.21
Bank of Nova ScotiaUSD86.43+1.13+1.3285.9087.6085.6786.81
Bank of NT Butterfield & S.USD59.51+0.91+1.5555.9060.7058.6759.54
BARCLAYS ADR REP 4 ORDUSD27.31+0.71+2.6727.2927.3527.1327.60
BARK Ord ShsUSD9.07-0.49-5.138.8519.768.889.41
BARRICK GOLD ORDUSD41.43+0.11+0.2540.8042.0040.8841.76
BARRICK GOLD ORDUSD9.26-0.04-0.437.859.289.129.41
BARRICK MINING ORDUSD36.74+0.28+0.7736.7436.7536.4437.40
Bath And Body Works Ord Sh.USD21.83+0.02+0.0920.0522.2621.7422.53
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.28+0.29+5.715.125.355.025.41
Bausch Lomb Ord ShsUSD15.92+0.41+2.6415.9017.0015.7616.03
BAXTER INTL ORDUSD21.55+0.51+2.4221.4021.7021.2221.73
BAYTEX ENERGY ORDUSD4.00+0.09+2.173.904.063.894.02
BCE Ord ShsUSD23.22+0.02+0.0923.0423.3822.9323.27
Beazer Homes USA Inc.USD27.50-0.18-0.6527.3927.5427.0128.31
BECTON DICKINSNUSD151.45+3.68+2.49148.25157.00148.30152.83
Berkshire Hathaway Inc. BUSD487.89-6.92-1.40487.05488.46486.73496.00
BERKSHIRE HATHWAY CL A ORDUSD732 400.46-10 499.54-1.41--730 639.07740 959.95
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD76.88-0.75-0.9775.1678.7576.8578.63
Beta Technologies Ord Shs .USD16.0050+0.3250+2.0715.320016.020015.300016.1507
BHP Billiton LimitedUSD81.18+0.46+0.5781.0081.7080.5782.05
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.41-0.12-3.273.413.423.363.57
Bill com Holdings Ord ShsUSD33.38-0.09-0.2530.0034.0332.5334.26
Bio Rad Laboratories Inc.USD298.14+18.09+6.46219.00298.73280.78301.76
BIOHAVEN ORDUSD15.35+0.39+2.6115.0015.7514.7815.74
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD44.48-0.61-1.3544.2446.3044.2646.13
BitGo Holdings Ord Shs Cla.USD4.83-0.22-4.274.775.564.805.24
BitMine Immersion Technolo.USD13.3400-0.6800-4.8513.380013.390013.070014.2725
Black Hills Corp.USD74.29-0.27-0.3666.0187.1274.1075.06
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.95-0.21-1.4813.8314.5013.9414.12
BLACKBERRY ORDUSD10.33+1.71+19.8410.2910.329.5210.67
BlackRock Ord ShsUSD971.44-11.16-1.14968.00991.57966.221 002.47
BLACKSKY TECHNOLOGY CL A O.USD24.36-0.85-3.3724.0525.8224.0025.80
Blackstone Group Ord Shs C.USD114.20+1.21+1.07113.28116.00112.95117.79
Blackstone Mortgage Trust .USD17.35-0.13-0.7217.0517.8517.1117.66
Blend Labs Ord Shs Class AUSD1.62-0.09-5.001.584.001.601.68
Block IncUSD74.07-1.61-2.1374.1274.1773.6875.75
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD309.27-16.92-5.19309.60311.99297.97351.28
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.69-0.04-0.3310.5910.9310.6010.79
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.49+0.02+0.188.458.568.408.77
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD218.22-2.03-0.92217.50220.75217.16224.13
Boise Cascade Ord ShsUSD79.75+2.09+2.6968.30107.2377.9480.53
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.34-0.01-0.741.301.391.311.36
Boot Barn Holdings Ord ShsUSD175.11-2.37-1.34120.99178.57173.59178.67
Booz Allen Hamilton Holdin.USD59.72-2.97-4.7359.2860.3359.6462.86
BORGWARNER INC (BWA)USD69.46+1.27+1.8669.4869.5267.7069.85
Borr Drilling Ltd.USD4.38+0.01+0.114.215.354.304.42
Boston Beer Company Inc.USD180.18-2.66-1.45170.00183.72179.09186.10
Boston Omaha Ord Shs Class.USD13.04-0.18-1.3613.0313.0612.9913.26
BOSTON PPTY STKUSD65.68+1.54+2.4062.0166.1064.3465.76
BOSTON SCIENTIFIC DL-01USD44.21-0.26-0.5744.0044.8243.8945.28
BOX CL A ORDUSD24.94-0.53-2.0624.9424.9624.7625.59
BOYD GAMING ORDUSD88.79+1.89+2.1785.6394.6086.9990.13
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD37.72-0.14-0.3737.7138.0337.3638.16
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD1.93-0.09-4.461.922.001.912.04
Brandywine Realty Trust RE.USD3.15+0.03+0.963.035.503.073.19
Brasilagro - Cia Bras de P.USD3.51+0.02+0.573.503.523.503.53
BRASKEM ADR REP 2 CL A PRFUSD2.67-0.26-8.872.612.682.512.93
BRC Ord Shs Class AUSD1.265+0.015+1.201.2601.2901.2301.299
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.USD5.48-0.06-0.995.316.405.425.57
Brinker International Inc.USD173.40+3.53+2.08150.00178.00166.71177.77
Bristol-Myers Squibb Co.USD55.41+0.41+0.7554.8856.1155.0256.18
BRITISH AMERICAN TOBACCO A.USD62.49+1.10+1.7961.0062.6861.6462.49
Brixmor Property Group REI.USD32.09+0.14+0.4232.0935.5331.7232.14
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD136.27-3.83-2.73127.36142.85135.78142.77
Brookfield Asset Managemen.USD44.66-0.24-0.5344.3744.9544.3745.62
Brookfield Infrastructure .USD38.67-0.20-0.5138.6538.6638.4839.48
Brookfield Infrastructure .USD36.39-0.17-0.4535.0040.3236.3737.24
Brookfield Ord Shs Class AUSD43.00+0.07+0.1642.6446.0042.6343.69
Brookfield Renewable CorpUSD37.60-0.05-0.1335.5038.3537.4038.86
Brookfield Renewable Partn.USD35.19-0.13-0.3735.1335.1435.0036.14
Brooklyn ImmunoTherapeutic.USD9.05+0.32+3.678.709.508.879.22
Brooks Automation Ord ShsUSD--
Brown & BrownUSD60.82-0.98-1.5959.4762.0260.7962.15
BROWN FORMAN CL B ORDUSD27.67-0.13-0.4727.6728.0027.0228.00
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD30.70+0.95+3.1929.2930.9029.7931.24
Build A Bear Workshop Ord .USD32.05-0.30-0.9332.0132.0731.9433.01
Builders FirstSource Ord S.USD88.75+3.34+3.9187.0090.4486.0590.10
Bullish Ord ShsUSD21.91-1.56-6.6521.8022.0321.8224.05
Bunge Global Ord ShsUSD111.56+2.57+2.36109.50112.00108.30111.56
Butterfly Network Ord Shs .USD8.02+0.25+3.157.828.207.798.29
BWX Technologies Ord ShsUSD204.88-0.77-0.37203.00210.05203.01211.02
C3 ai Ord Shs Class AUSD8.75-0.57-6.128.688.968.579.31
Cadre Holdings Ord ShsUSD28.16-0.59-2.0527.0028.1627.8729.77
CAE Ord ShsUSD24.64-0.31-1.2424.6325.6024.6125.26
Caledonia Mining Ord ShsUSD19.48-0.11-0.5619.3319.5519.2219.98
California Water Service G.USD47.57+0.27+0.5644.2848.6047.0348.27
CALIX NETWORKS ORDUSD35.23-1.31-3.5935.0137.7835.1136.89
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD113.62+2.36+2.12113.58113.67111.74113.83
CAMECO CORP.USD103.58-3.06-2.87102.00105.28102.17107.88
CAMECO CORP.USD94.58+0.49+0.5290.8791.1594.0994.58
CAMECO CORP.USD2.40+0.01+0.422.402.412.402.41
Campbell Soup Ord ShsUSD22.35+0.11+0.4922.2422.3622.2722.79
Camping World Holdings Ord.USD7.42-0.15-1.927.008.477.298.02
Canadian Imperial Bank of .USD114.32+0.52+0.46114.31126.73113.98114.83
Canadian National Railway .USD120.36+4.45+3.83120.32123.00118.14120.58
Canadian Pacific Kansas Ci.USD87.05+2.27+2.6886.0087.0585.5287.88
Cango American Depositary .USD0.20-0.03-11.250.200.210.200.23
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD205.03+4.55+2.27202.00208.00201.68210.10
Capri Holdings Ord ShsUSD18.87-0.26-1.3618.4318.8718.4619.34
CARDINAL HEALTH ORDUSD234.71+1.70+0.73231.00237.68232.38237.79
CareTrust Reit Ord ShsUSD39.81+0.41+1.0438.0040.3639.2039.96
Carlisle Companies Ord ShsUSD388.03+9.50+2.51330.00411.00384.47397.16
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD52.90+2.11+4.1551.2852.9051.8253.82
Carnival Corp.USD28.45-0.46-1.5928.4228.5028.1329.89
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD37.4000-1.2400-3.2137.290038.110037.140038.7550
Carrier Global Ord ShsUSD76.00+1.94+2.6274.4176.6574.6676.76
Carters Ord ShsUSD43.10-0.23-0.5332.3543.2842.5043.60
Carvana Co.USD66.22-1.70-2.5065.2866.5065.3269.32
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.USD1 057.49+63.04+6.341 057.061 060.0010151 057.49
Cava Group Ord ShsUSD83.35+1.11+1.3582.8783.3682.9085.01
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD244.89-4.70-1.88244.26244.89242.04254.33
CBRE Group IncUSD134.66+0.72+0.54134.51135.16134.05137.25
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD39.61+0.23+0.5739.4039.6139.2639.88
Celanese Ord ShsUSD48.95+0.91+1.8946.0048.9546.6949.00
Celestica Ord ShsUSD361.56-0.68-0.19357.70370.00349.04374.63
CEMEX ADRUSD12.40+0.38+3.1212.3912.4012.1212.46
Cenovus Energy AktieUSD24.66-0.03-0.1224.4524.8424.3624.83
Centene Ord ShsUSD64.79+1.82+2.8962.7566.5062.7665.64
CenterPoint Energy Ord ShsUSD44.22+0.36+0.8142.8044.2043.5944.48
Centerra Gold Ord ShsUSD15.82+0.30+1.9315.8115.8215.6216.00
Central Puerto SAUSD14.37+0.26+1.8414.3214.3513.9114.37
CENTRUS ENERGY CL A ORDUSD170.26-0.87-0.51170.00174.95165.78176.59
Century Communities Inc.USD69.43+0.22+0.3269.3170.8868.4571.28
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD105.55+2.46+2.39105.51108.25101.09105.76
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.30-0.29-5.115.225.395.225.69
Charles Schwab DS Each Rep.USD17.32-0.01-0.0617.1017.7117.3117.41
CHARLES SCHWAB ORDUSD89.49-1.91-2.0888.9092.7089.2692.58
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.86+0.16+0.08208.84209.21208.74208.94
Chatham Lodging Trust REIT.USD13.34+0.28+2.1413.3213.4012.9713.36
CHEGG INC.USD1.05-0.02-1.421.031.521.021.07
Chemed Corp.USD453.36+6.07+1.36445.50461.99449.45457.71
CHEMOURS ORDUSD21.36+0.19+0.8720.1323.0020.0221.84
CHENIERE ENERGY ORDUSD235.17+4.31+1.87226.40237.07226.43236.90
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD60.57+3.51+6.1557.5960.7357.4360.63
Cherry Hill Mortgage Inves.USD2.43+0.03+1.042.422.442.402.44
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD172.25+0.80+0.47172.40174.94169.27172.75
Chewy Inc.USD18.14-0.87-4.5818.1518.3018.0518.90
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 .USD2.35-0.19-7.482.302.852.352.60
China Yuchai International.USD47.19+1.21+2.6346.3650.0046.0147.98
Chipotle Mexican Grill Inc.USD32.29+0.60+1.8928.3632.4431.6232.42
ChowChow Cloud Internation.USD0.3876-0.0424-9.860.36000.41480.38040.3973
Chubb Ord ShsUSD331.07-4.08-1.22330.00344.00330.02337.87
Church And Dwight Ord ShsUSD98.16-0.52-0.5288.4198.2097.10100.00
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.96-0.02-2.410.931.000.951.01
CIENA CORP.USD484.98+21.47+4.63484.69487.20451.56494.53
Cigna Corp.USD282.07+2.61+0.93279.00287.00278.90285.50
Cinemark Holdings Ord ShsUSD32.39-0.77-2.3228.5032.3932.3233.57
CION Investment Ord ShsUSD6.025+0.005+0.085.9906.0405.9656.150
Circle Internet Group Ord .USD68.84-2.14-3.0168.7869.0067.5171.76
Citigroup Inc.USD144.98+1.39+0.97144.44147.00144.67147.79
Citizens Financial Group O.USD70.68+1.22+1.7670.2575.0069.8071.21
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD299.39+0.61+0.20272.00308.99297.00305.46
Clear Secure Inc.USD53.18+0.23+0.4350.0053.8051.7053.44
CLEARSIGN COMBUSTION ORDUSD3.39-0.17-4.783.323.553.393.63
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD36.84+0.06+0.1635.2737.5636.1137.65
Cleveland Cliffs Ord ShsUSD10.76+0.19+1.7510.7510.9010.4010.92
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.080-0.010-0.323.0203.1103.0303.168
CLOROX ORDUSD95.27-0.11-0.1295.2796.6994.5096.76
Cloudera Ord ShsUSD--
Cloudflare Inc.USD226.72+3.24+1.45226.70230.00216.04227.57
CMB.TECH ORD SHSUSD14.57-0.90-5.7914.0015.0014.3915.25
CMS ENERGY ORDUSD77.14+0.65+0.8571.0178.6076.5877.70
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.07-0.10-2.403.987.454.004.20
Cnx Resources Ord ShsUSD33.62-0.10-0.3033.6033.9233.3333.97
Coca-Cola Co.USD80.50-0.10-0.1280.4880.8279.9781.38
COCA-COLA FEMSA ADR REP 10.USD105.94+1.25+1.1990.58108.06104.51106.27
COEUR D ALENE ORDUSD16.00+0.53+3.4315.8016.0815.3816.18
Cohen & Steers Quality Inc.USD12.42-0.18-1.3912.1612.5912.3312.57
Cohen and Steers Infrastru.USD27.52+0.23+0.8426.9127.7227.3627.61
Colgate PalmoliveUSD91.08-0.80-0.8790.2893.0090.6792.70
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.78+0.83+5.9513.3617.3414.0915.13
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD2 015.47+61.00+3.12193520251 972.022 039.56
Commercial Metals Co.USD74.22+2.94+4.1273.9874.4472.1274.41
COMPANHIA ENERG ADR REPG O.USD2.10+0.03+1.452.062.182.092.13
Compania Cervecerias Unida.USD11.24+0.10+0.9011.1911.3211.1411.37
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.USD3.99-0.13-3.043.989.493.944.15
COMSTOCK RESOURCES ORDUSD13.88+0.42+3.0813.6014.1213.3713.93
CONAGRA FOODS ORDUSD13.80+0.19+1.3613.3314.0013.6514.00
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD34.54-0.86-2.4325.0036.0534.4936.03
ConocoPhillipsUSD106.44-0.48-0.45106.44106.94105.23107.21
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD110.81+0.09+0.08110.80116.00109.85111.63
CONSTELLATION BRANDS USD144.49+1.47+1.03136.66145.00141.73145.30
CONSTELLIUM SE CL A ORDUSD33.72+1.06+3.2533.7234.0032.9234.03
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD156.91+0.05+0.03151.43173.09155.62160.47
Core Laboratories Ord ShsUSD10.91+0.19+1.7710.9110.9210.5111.10
Core Scientific Tranche 1 .USD20.47-0.51-2.4320.3521.1620.3521.55
Core Scientific Tranche 2 .USD27.22-0.53-1.9127.0727.7727.2228.74
Corebridge Financial Ord S.USD28.14+0.16+0.5726.0029.9927.7828.86
CORECIVIC ORDUSD29.36-0.44-1.4829.0129.9629.0329.86
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD228.14+22.31+10.84228.13229.99213.02230.50
Corpay Ord ShsUSD325.49-18.77-5.45325.50332.16322.71346.12
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD81.63+1.54+1.9280.6285.0080.0081.78
Costamare IncUSD14.70-0.37-2.4612.0014.7814.5415.00
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.89-0.07-3.331.851.971.872.00
Coupang Ord Shs Class AUSD17.07-0.69-3.8917.0217.7017.0017.79
Coursera Ord ShsUSD5.75-0.34-5.585.755.915.756.26
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 CompanyUSD10.11-0.07-0.6410.0510.2210.0510.26
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.USD113.14+1.12+1.0099.31115.25112.81116.90
Crown Castle International.USD79.54-2.60-3.1778.0079.5478.2782.34
Crown Holdings Ord ShsUSD109.97+1.01+0.9392.19109.95109.10111.83
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD22.68+0.65+2.9319.0023.1022.1023.49
CS Disco IncUSD3.42-0.12-3.392.293.443.393.50
CTO Realty Growth Ord ShsUSD21.14-0.11-0.5220.9521.5520.9521.39
CubeSmart REIT Ord ShsUSD40.66+0.07+0.1640.6842.2939.9240.92
Cullen Frost Bankers Ord S.USD153.48+2.58+1.71139.30156.49150.36153.81
CULP INCUSD3.09-0.01-0.323.033.213.083.22
CUMMINS ORDUSD727.85+32.98+4.75714.07730.00707.91728.32
Curbline Properties Ord Sh.USD31.32+0.04+0.1326.8834.8330.9031.54
Curtiss Wright Ord ShsUSD767.77+4.85+0.64762.00768.10765.01785.68
CVR Energy Ord ShsUSD27.31+0.51+1.8820.0027.8426.6127.96
CVS HEALTH ORDUSD104.72+2.85+2.80102.00104.89102.28104.94
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD166.92+0.41+0.25162.80168.50165.20170.79
D Wave Quantum Ord ShsUSD21.90-1.09-4.7221.8121.9221.6423.81
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.0800-0.0100-0.244.00004.10004.03004.2350
DANA HOLDING ORDUSD28.44+0.16+0.5724.6030.0028.0829.31
Danaher Ord ShsUSD193.39+4.52+2.39186.50198.00189.69197.57
Danaos Ord ShsUSD124.42-0.87-0.69123.48125.86123.69125.85
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD13.11-0.27-2.0212.8013.1112.8213.57
DARDEN REST STKUSD212.90-0.55-0.26206.10218.00207.35216.00
Darling Ingredients Inc.USD53.06+0.41+0.7812.3755.5051.8853.25
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD102.61-3.09-2.92100.09115.00101.10106.16
DEERE ORDUSD631.02+30.27+5.04615.00636.43604.01631.93
Delek Logistics Partners L.USD50.29+1.28+2.6149.7251.4349.1050.98
Dell Technologies Ord Shs .USD408.85-25.21-5.81408.18411.00391.17415.66
Delta Air Lines Inc.USD92.12+1.47+1.6291.4392.2691.0695.14
Deluxe Ord ShsUSD23.24-0.26-1.1122.0027.3423.1223.63
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.08-0.09-2.843.073.143.083.26
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD24.91-0.70-2.7324.0025.5023.8425.80
DEUTSCHE BANKUSD34.38+0.38+1.1228.6034.8834.2834.75
DEVON ENERGY ORDUSD42.62-0.12-0.2842.6443.1042.1643.65
DHT Holdings Ord ShsUSD18.08-1.32-6.7817.8818.1817.9819.64
DIAGEO ADR REP 4 ORDUSD82.60-0.37-0.4581.0083.6082.1783.60
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.17-+0.060.130.180.170.17
DIANA SHIPPING ORDUSD2.05-0.01-0.492.002.052.002.11
Dicks Sporting Ord ShsUSD237.40+0.47+0.20228.23243.02229.25239.89
Diebold Nixdorf IncUSD84.56+1.20+1.4483.9495.0082.9085.96
Digital Realty Pref Shs Se.USD19.6900-0.1100-0.5619.450020.150019.650019.7750
Digital Realty Trust REIT .USD192.60-0.42-0.22187.20193.02189.53195.55
DigitalOcean Holdings Inc.USD145.31-3.28-2.21145.34148.00142.84151.02
DILLARDS CL A ORDUSD581.54+0.01-450.00652.86572.11591.23
DINEEQUITY ORDUSD34.10+0.25+0.7432.1936.0033.2534.24
Direxion Daily Financial B.USD39.59+0.58+1.4939.3939.5036.9339.72
Direxion Daily FTSE China .USD21.74-1.46-6.2921.6421.8021.2922.21
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD12.52-0.26-2.0012.0112.4912.4812.73
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.46-0.18-0.3452.0056.3052.0953.52
Dole Ord ShsUSD13.81-0.39-2.7113.5713.8013.7814.19
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD117.60-1.57-1.32115.00117.60115.92120.13
DOMINION ENERGY ORDUSD69.55+0.29+0.4269.0369.5168.7870.16
Dominos Pizza Inc.USD285.44-2.18-0.76285.00290.85285.01292.10
Donaldson Ord ShsUSD89.11+3.04+3.5370.00103.0086.2689.89
Donnelley Financial Soluti.USD39.72-1.14-2.7936.7039.9739.6141.49
DoorDash Inc.USD176.91-1.02-0.57174.50179.00172.36178.31
Dorian LPG LTDUSD36.96-2.96-7.4136.9337.6736.6940.10
DoubleVerify Holdings Ord .USD9.93-0.42-4.067.0011.309.9110.37
Douglas Elliman Ord ShsUSD1.75-0.03-1.691.741.771.741.79
Douglas Emmett REIT Ord Sh.USD11.64+0.15+1.2611.6311.6411.2511.78
Dover Ord ShsUSD230.66+6.35+2.83220.36232.90224.65233.65
Dow Ord ShsUSD29.33-0.05-0.1729.3130.0028.3929.52
Doximity Ord Shs Class AUSD19.84-0.99-4.7519.8421.1619.7520.75
DR REDDYS LABORATORIES ADR.USD15.26+0.60+4.0611.5017.0114.6215.27
DRDGold LtdUSD21.32+0.27+1.2620.0721.9820.2421.57
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD149.85+2.76+1.88146.00162.82146.11151.02
DTE ENERGY ORDUSD152.84+1.74+1.15152.72157.00151.37153.57
Ducommun Ord ShsUSD170.22+4.91+2.97152.20173.73166.36173.03
Duke Energy Ord ShsUSD127.16+0.63+0.50126.90128.39125.72128.16
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD66.56-0.60-0.8965.9468.0265.7768.17
DXC Technology Co.USD8.24-0.15-1.798.0611.908.158.49
Dynatrace Inc.USD40.28-0.33-0.8115.0041.9039.6541.11
Dynex Capital REIT Ord ShsUSD13.10+0.09+0.6513.0013.1412.9613.11
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.74+0.09+2.473.683.743.653.75
EastGroup Properties REIT .USD204.7+1.2+0.58180.0208.7201.1205.3
EASTMAN CHEMICALUSD70.61+0.21+0.3069.5871.9969.5771.23
Eastman Kodak Ord ShsUSD9.27-0.12-1.288.859.329.119.47
EATON ORDUSD419.86+15.27+3.77415.10423.89413.97425.99
ECOLAB ORDUSD281.26+4.97+1.80270.62281.16277.00283.41
Ecopetrol ADR Representing.USD14.48-0.11-0.7514.2315.8614.2014.69
EDISON INTERNATIONAL ORDUSD74.76+0.54+0.7367.5075.8674.1175.32
EDWARDS LIFESCIENCES ORDUSD89.76+0.10+0.1189.7489.7789.6691.61
Elanco Animal Health Inc.USD24.37+0.41+1.6923.0324.6024.0224.60
Elastic Ord ShsUSD53.57-5.14-8.7553.5756.0053.0456.78
Eldorado Gold CorporationUSD30.44+0.70+2.3529.5051.0029.8730.88
Element Solutions Ord ShsUSD47.73+1.61+3.4943.0748.6546.7248.89
Elevance Health Ord ShsUSD387.56+3.56+0.93381.00390.21383.42389.81
ELF Beauty Ord ShsUSD65.07+0.53+0.8264.9166.0063.4365.94
ELI LILLY ORDUSD1 130.27+13.01+1.161130114011141 145.43
Ellington Financial Ord Sh.USD13.66+0.01+0.0713.6613.7513.6313.82
Embotelladora Andina ADR R.USD22.68+0.18+0.7820.4423.15
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.46+0.12+0.3337.3337.7937.3837.63
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD862.65+15.48+1.83855.00887.59855.01876.52
Emergent BioSolutions Ord .USD8.00-0.44-5.167.998.007.858.45
EMERSON ELECCOUSD145.36+3.92+2.77133.02147.34142.32147.34
Empire State Realty Trust .USD5.15-0.02-0.295.065.155.075.22
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD56.18+0.89+1.6155.8556.3055.1856.38
Encore Energy Ord ShsUSD1.33-0.06-4.321.311.341.331.45
Endava LtdUSD2.61-0.09-3.332.512.682.552.66
ENDEAVOUR SILVER ORDUSD8.04+0.33+4.288.018.227.718.24
Energizer Holdings Inc.USD22.35-0.17-0.7515.4027.7722.1123.25
Energy Focus Inc.USD2.81-0.17-5.702.113.192.813.01
ENERGY FUELS ORDUSD14.46-0.57-3.7914.4514.7714.4115.42
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.26+0.33+8.273.954.183.804.26
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 ADRUSD46.69-0.54-1.1344.8746.7045.8646.79
Ennis Ord ShsUSD21.13-0.10-0.4721.1122.5120.9621.31
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD115.36+0.67+0.58114.33117.00114.06115.87
Enterprise Products Partne.USD36.84+0.75+2.0836.0037.8836.1536.96
ENTRAVISION COMMS A ORDUSD11.38+0.17+1.4711.3611.4111.0011.64
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD133.64-0.81-0.60132.11139.30132.24134.54
EPAM SYSTEMS ORDUSD77.32-1.07-1.3774.50110.4076.7278.90
EPR Properties REIT Ord Sh.USD59.04+0.10+0.1656.5561.5657.9059.55
EQT ORDUSD51.64+0.16+0.3151.6451.9751.0251.80
Equinor ASAUSD31.55-0.05-0.1630.7831.5630.8331.63
EQUINOX GOLD ORDUSD9.42+0.05+0.489.269.429.219.67
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.19+0.97+1.4662.8468.2566.5367.62
Ero Copper CorpUSD26.36-0.08-0.3026.0026.8825.8527.39
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD98.78+1.93+1.9988.25100.7596.82101.44
ESS TECH ORDUSD0.76-0.08-9.740.740.820.760.85
Essential Properties Realt.USD30.39-0.05-0.1530.3630.3729.9730.67
Essential Utilities Ord Sh.USD37.94+0.16+0.4237.3239.7737.5538.48
ESSEX PROPERTY REITUSD285.61+3.96+1.41265.65289.50282.78286.29
Estee Lauder Ord Shs Class.USD81.50-1.77-2.1381.0081.9381.1884.01
Ethan Allen Interiors Inc.USD21.98-0.70-3.0917.5523.1921.9822.95
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.42-0.21-7.982.402.492.422.69
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 AktieUSD347.66-5.53-1.57325.00347.93342.62359.72
Everest Reinsurance Group .USD343.06-2.68-0.78327.72349.71340.17348.16
Evergy Ord ShsUSD86.66+0.84+0.9883.8296.0085.7886.81
EVERSOURCE ENERGY ORDUSD72.09+0.38+0.5270.8173.0071.4972.74
Everus Construction Group .USD163.57+4.58+2.88159.50172.50160.96167.06
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD37.43+1.73+4.8637.3538.3935.8137.50
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD147.30+1.44+0.99140.28150.00144.05147.54
Exxon Mobil Corp. USD137.55+0.65+0.47137.38139.00134.95138.07
Exzeo Group Ord ShsUSD14.6200+0.1900+1.3214.410014.930014.500015.0550
F&G Annuities and Life Ord.USD26.48+0.04+0.1525.4226.6126.1327.11
FABRINET ORDUSD567.5050-0.6650-0.12558.0000567.7900541.0625585.0000
Factset Research Systems I.USD209.02-7.43-3.43198.28218.28207.96219.46
Fair Isaac Ord ShsUSD1 144.34+4.00+0.351 090.001 180.001 113.171 163.02
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.61-0.12-1.189.549.609.599.80
Fastly Inc.USD16.22-0.17-1.0115.9916.5715.7516.39
Federal Agricultural Mortg.USD192.93+0.27+0.14139.00200.44191.67195.98
Federal REIT OrdUSD124.50-0.13-0.10113.60124.53123.83125.86
Federated Hermes Ord Shs C.USD56.26-0.12-0.2156.2557.3255.6457.48
FedEx Freight Holding Comp.USD158.4500-2.0000-1.25156.0000159.8500157.7500164.1300
FEDEX ORDUSD329.65+12.82+4.05326.60330.00317.75329.65
FERRARI ORDUSD353.14+4.39+1.26344.00360.00348.68356.99
Fidelity National Financia.USD46.12-0.23-0.4944.0047.0145.7646.69
FIDELITY NATIONAL INFORMAT.USD37.87-0.79-2.0437.6639.7037.8339.12
Figma Ord ShsUSD16.8-1.8-9.7916.816.916.818.3
FIGS Ord Shs Class AUSD11.09-0.70-5.9011.0516.8911.0512.03
FinVolution GroupUSD4.72-0.13-2.684.694.724.704.84
First American Financial O.USD65.39-1.86-2.7763.5765.5365.3367.40
First Horizon National Cor.USD25.56+0.28+1.1125.5025.5625.3625.88
FIRST MAJESTIC SILVER ORDUSD16.51+0.45+2.8016.4516.5816.0717.02
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 ShsUSD48.03+0.21+0.4442.9648.4147.6448.30
FirstMark Horizon Acquisit.USD9.96-0.03-0.307.4712.05
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 ORDUSD10.13-0.45-4.2510.0610.8810.1110.55
Flagstar Financial IncUSD15.17+0.09+0.6015.0015.2115.0215.23
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.96-0.51-1.6629.1230.4529.7830.48
FLEXION THERAPEUTICS ORDUSD25.0100-0.0201-0.0824.950025.560025.010025.0600
Floor & Decor Holdings Inc.USD58.33+1.39+2.4456.6558.3756.8959.56
Flotek Industries IncUSD21.86+0.12+0.5521.5022.9521.6022.39
FLOWERS FOODS ORDUSD7.59-0.06-0.787.377.867.507.86
Flowserve Ord ShsUSD74.99+2.06+2.8273.5775.1774.0276.95
Fluor Corp.USD53.6000+0.4300+0.8153.050055.000052.300054.4041
Flutter Entertainment Ord .USD96.21-2.30-2.3395.0097.0095.1499.56
FMC CorpUSD11.31-0.01-0.0910.9011.9011.2211.88
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.14+0.30+2.1714.1114.1613.9014.36
FORESIGHT AUTONOMOUS HOLDI.USD1.71-0.09-5.001.521.741.611.79
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD31.24+0.31+0.9931.0031.8630.7531.29
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.74+0.59+1.0353.5058.8957.2657.79
Fortive Ord ShsUSD61.76+1.37+2.2756.5761.6660.6761.99
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.41+0.08+0.908.288.588.258.66
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 ShsUSD23.81+0.06+0.2523.5424.0022.9023.94
Franklin ResourcesUSD32.66+0.19+0.5723.4233.2932.5633.62
FREEPORT MCMORAN COP & GLD.USD62.83+0.99+1.6061.4565.0061.7163.75
Fresenius Medical Care ADR.USD23.26-0.59-2.4723.2523.2623.0623.36
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD33.71-0.03-0.0932.1634.3732.6934.62
Frontline PlcUSD38.44-2.28-5.6038.4538.9938.2440.85
FS KKR Capital Ord ShsUSD10.13+0.09+0.909.8410.209.9810.16
FTC Solar Ord ShsUSD4.56-0.42-8.434.434.714.434.98
FuboTV Inc.USD8.08-0.68-7.717.9611.117.958.63
Fury Gold Mines Ord ShsUSD0.51--0.490.480.520.500.52
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.12-0.05-1.084.114.144.094.17
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.23+0.31+7.913.514.463.884.37
Galiano Gold Ord ShsUSD1.865+0.075+4.191.7601.9401.8031.900
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.01-0.43-2.0121.0121.0720.9321.40
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD235.54-4.48-1.87228.80250.52233.87245.44
Garrett Motion Ord ShsUSD35.01+1.69+5.0733.3035.2833.6535.01
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD29.0300+1.7800+6.5325.250032.260027.615029.1700
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.475-0.125-4.812.4603.5202.4602.750
GE Vernova LLCUSD1 085.04+27.39+2.591 083.851 087.7010551 109.98
GEE Group Inc.USD0.21--0.670.200.210.210.22
Generac Holdings Inc.USD295.32+11.18+3.93285.00297.70284.58296.44
GENERAL DYNAMICS ORDUSD344.86+0.54+0.16338.65345.07341.94352.15
General Electric Co.USD371.53+5.65+1.54369.08374.12367.98379.67
GENERAL MILLS ORDUSD35.38+0.58+1.6735.0035.4434.8935.55
General Motors Co.USD78.60-0.35-0.4478.3179.3378.3980.43
Genesco Ord ShsUSD34.77-0.55-1.5634.7535.3834.5235.65
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1948-0.0012-0.610.18500.21800.18580.2029
Genius Sports Ord ShsUSD5.45-0.22-3.805.255.465.425.70
Genmab 10 Sponsored ADR Or.USD26.14+0.28+1.0624.0029.4825.8826.37
Genpact Ord ShsUSD27.67-0.86-3.0127.6628.2127.6128.75
Genuine Parts Co.USD113.00+2.27+2.05112.99115.75110.19114.59
GENWORTH FINANCIAL CL A OR.USD9.41+0.12+1.249.409.459.259.42
Geo Group REIT Ord ShsUSD29.32-0.06-0.2028.8529.6528.9729.82
GERDAU SA ADR REPSG 1 PRFUSD4.15+0.06+1.344.094.164.134.23
Getty Images Holdings Ord .USD0.98+0.04+3.780.920.990.891.01
Getty Realty REIT Ord ShsUSD33.86+0.49+1.4532.5133.9033.1533.88
GigCapital2 Ord ShsUSD9.94+0.01+0.109.9310.089.949.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD53.49-0.59-1.0950.9054.5253.3656.05
Ginkgo Bioworks Holdings I.USD9.57-0.17-1.709.4510.009.4410.45
Global Business Travel Gro.USD9.39+0.01+0.059.379.409.359.40
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD46.21+2.13+4.8245.1947.0244.1946.63
GLOBAL PAYMENTS ORDUSD68.16+1.08+1.6167.4568.4366.9369.19
Global Ship Lease Inc.USD38.08-0.61-1.5837.0039.0137.8839.00
GLOBANT ORDUSD27.75-1.38-4.7227.5033.0027.5629.17
Globe Life Inc.USD176.60+0.96+0.55142.00177.98176.38181.15
Globus Medical Ord Shs Cla.USD84.67+2.55+3.1184.5388.5082.6685.15
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD79.35-1.98-2.4379.3480.8678.6182.45
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD32.81+0.93+2.9231.9033.6632.3333.54
GOLD RESOURCE ORD (GORO)USD1.36+0.02+1.121.341.411.281.41
Gold Royalty Corp.USD2.69+0.01+0.192.662.712.672.75
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 066.43-10.48-0.971 063.501 068.741 062.101 105.25
Goldman Sachs BDC Ord ShsUSD9.28-0.09-0.919.009.449.189.40
GOLDMINING ORDUSD0.904+0.026+3.000.8900.9300.8700.920
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.03-0.18-2.825.976.035.916.17
Granite Point Mortgage Tru.USD1.36+0.02+1.491.201.401.331.36
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.58-0.38-9.493.004.053.573.94
Green Brick Partners Inc.USD79.94-0.28-0.3564.2080.0679.6383.16
Greenbrier Ord ShsUSD49.88-0.02-0.0440.0050.8749.3151.00
Greif Ord Shs Class AUSD74.27+1.59+2.1953.0175.4573.2574.70
Griffon Corp.USD95.98+1.12+1.1871.4597.7993.9397.67
Grindr Ord ShsUSD13.56+0.38+2.8512.7913.6513.0313.81
Group 1 Automotive Ord ShsUSD301.31-16.20-5.10292.44306.69294.89323.40
Grupo Supervielle ADR Repr.USD9.47+0.12+1.289.459.549.189.59
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.88+0.79+1.5551.7551.9951.7252.48
GSX Techedu Inc.USD1.74-0.03-1.421.412.001.711.78
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD50.96+0.98+1.9646.9951.5050.0752.04
H&R Block AktieUSD35.78-0.55-1.5135.5036.5635.6536.66
Haemonetics Corp.USD77.62+4.75+6.5273.0079.1372.0477.70
Hafnia Ord ShsUSD7.27-0.16-2.156.6310.507.207.36
Hagerty Ord Shs Class AUSD11.12-0.36-3.1411.1211.8011.1211.62
Haleon PLCUSD9.27+0.04+0.388.599.509.229.36
Halliburton Co.USD34.67+0.77+2.2634.0534.9833.7334.89
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.16+0.06+0.1538.5040.0038.7339.38
HARLEY DAVIDSON ORDUSD25.46-0.10-0.3725.2526.2825.2526.50
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.13+0.54+3.7014.5015.4514.7815.39
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD130.41-1.92-1.45120.73132.91130.17134.08
Haverty Furniture Companie.USD25.16-0.27-1.0624.6225.2424.8125.64
Hawaiian Electric Industri.USD13.27-0.05-0.3813.0113.4312.9613.32
Hawkeye 360 Ord ShsUSD19.65-1.22-5.8519.6424.6919.6021.09
HCA HOLDINGS ORDUSD387.00-0.76-0.20385.00400.00384.74390.99
HCI Group Ord ShsUSD173.1-1.9-1.09168.6210.0171.8175.6
HDFC BANK ADR REP 3 ORDUSD25.38-0.18-0.7025.2526.1025.3425.80
Healthcare Realty Trust Or.USD20.32-0.10-0.4920.3120.3220.1120.51
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.16+0.64+4.4114.8515.4014.4615.30
HEICO ORDUSD342.39+7.09+2.11339.31360.00333.66350.31
HEICO Ord Shs Class AUSD256.9+11.0+4.46245.3255.9245.2257.4
Helmerich and Payne IncUSD34.01+1.25+3.8034.0034.6732.3434.17
HERBALIFE ORDUSD12.00-0.48-3.8111.9712.1411.8112.55
Hercules Capital Ord ShsUSD15.25+0.10+0.6315.1015.2515.1015.34
Heritage Insurance Holding.USD24.30-1.24-4.8624.2424.8023.9725.65
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD176.69-6.35-3.47175.00178.28176.63182.99
Hertz Global Holdings Inc .USD1.34-0.13-8.841.201.531.201.40
Hewlett Packard Enterprise.USD46.71-2.04-4.1846.5547.7646.1048.16
HEXCEL ORDUSD96.15+0.67+0.7094.0096.2594.4097.64
HF Sinclair Ord ShsUSD67.80+2.04+3.1067.7567.7965.3368.25
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.23+0.32+1.1129.2229.7928.5429.44
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD340.61-2.81-0.82338.25343.44339.88348.23
Hims & Hers Health Inc.USD32.71+0.01+0.0332.6533.0030.2933.45
HIPPO HOLDINGS ORDUSD25.84-0.81-3.0424.0025.8225.7426.58
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.USD344.70+1.84+0.54341.27346.00341.82348.64
HONDA MOTOR ADR REP 1 ORDUSD26.15+0.39+1.4926.1426.7526.0026.32
Honeywell InternationalUSD231.24+3.82+1.68231.24233.28227.77237.37
Horace Mann Educators Ord .USD50.71+0.14+0.2730.0054.7850.5051.39
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD26.02+0.47+1.8225.5926.2025.5926.20
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.98+0.40+1.6324.7124.9724.6225.03
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD70.00+0.11+0.1666.0071.0269.5570.64
Howmet AerospaceUSD273.15-2.91-1.05273.40274.01269.83281.46
HP ORDUSD22.93-0.37-1.5722.8023.3322.5723.40
HSBC HOLDINGS ADR REP 5 OR.USD95.09+1.24+1.3294.0096.1194.8896.04
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD170.29-10.45-5.78170.02172.00169.63179.87
Hudbay Minerals Ord ShsUSD23.53+0.54+2.3523.4623.7523.0624.05
HUMANA AKTIEUSD375.81+14.17+3.92350.00380.00358.55379.62
HUNTINGTON INGALLS INDUSTR.USD279.14-0.48-0.17276.25295.30276.95283.33
HUNTSMAN - HUNUSD11.33+0.01+0.0411.2017.5011.2011.62
HUYA ADRUSD2.20-0.03-1.352.173.502.182.23
HYATT HOTELS CL A ORDUSD197.16-0.16-0.08192.01210.00195.28200.71
Hyliion Holdings Ord ShsUSD4.86-0.07-1.324.8510.004.375.07
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.39-0.01-0.361.381.441.381.43
IAMGOLD ORDUSD15.80+0.57+3.7415.6216.0015.3316.08
IBM Corp.USD258.27-4.69-1.78258.59258.96256.10268.76
ICICI BK SAUSD29.14+0.14+0.4825.1535.0029.0629.45
Idaho Strategic ResourcesUSD32.5450+0.8850+2.8031.960052.000031.070032.9900
IDEX Ord ShsUSD228.13+5.97+2.69228.01232.52222.00230.18
IHS Markit LtdUSD26.65-0.04-0.1526.3826.9326.6526.87
ILLINOIS TOOL WORKS USD270.58+6.90+2.62261.40275.00265.28273.19
IMAX ORDUSD43.34-0.58-1.3243.0746.7443.1944.74
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.66+0.10+3.712.562.662.552.68
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD12.8000-1.3000-9.2212.830012.900012.750014.1700
INFOSYS TECHNOLOGIES ADR R.USD10.58-0.35-3.2010.5510.5910.5610.98
ING GROUP ADR (ING)USD31.03-0.03-0.0831.0531.0230.9131.28
Ingersoll-RandUSD81.72+3.40+4.3381.6381.6979.4382.61
INGREDION ORD SHSUSD96.81-1.30-1.3396.7596.8096.5899.54
Innovative Industrial Prop.USD61.19+0.11+0.1859.8061.7560.3961.81
Innovex International Ord .USD25.55-0.05-0.2023.6625.6825.4326.29
INPHI ORDUSD--
Insperity Ord ShsUSD38.40+0.29+0.7534.6942.0537.3939.75
Inspire Medical Systems Or.USD43.50+0.30+0.6939.9344.3042.7844.45
Inspired Entertainment Ord.USD8.12+0.07+0.877.478.287.838.15
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD93.19+1.81+1.9892.8994.9492.5794.40
Intercontinental Exchange .USD124.53-5.50-4.23123.69126.92124.34130.01
International Flavors & Fr.USD75.07-0.76-1.0075.0279.2074.7177.06
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD39.04+0.74+1.9339.0339.9938.4039.82
International Seaways Inc.USD81.47-6.25-7.1281.0083.0881.1789.40
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.2200-0.0500-3.941.22001.38001.21001.3135
INVESCO LTD USD25.88-0.10-0.3725.8727.2425.7126.68
Invesco Mortgage Capital I.USD7.84+0.02+0.197.807.877.797.89
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.92+0.58+1.9629.9030.2229.1229.99
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD50.62-2.98-5.5650.6950.8550.1655.08
Iqvia Holdings Ord ShsUSD186.31+0.69+0.37164.18200.45183.17191.09
Iron Mountain Ord ShsUSD131.06+0.47+0.36129.05135.00128.75132.80
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD55.54+0.92+1.6855.4355.5954.8755.62
ISHARES MSCI PACIFICUSD53.06+0.06+0.1153.0660.0052.8453.37
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.04+0.16+2.037.848.047.928.11
ITT Ord ShsUSD200.19+5.59+2.87181.78203.98195.00201.83
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD15.08+0.11+0.7314.9415.2614.5615.40
JABIL CIRCUIT ORDUSD374.76+2.96+0.80374.86426.39370.01383.94
Jackson Financial Ord Shs .USD106.47-0.41-0.38103.00121.83105.89109.74
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD124.43+2.39+1.96110.00127.50121.46125.68
James Hardie Industries Pl.USD26.01+0.19+0.7424.2826.7025.6126.70
JanOne Ord ShsUSD28.91+0.33+1.1525.5229.4828.1628.99
Janus International Group .USD5.54-0.02-0.365.535.545.465.64
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD52.61-5.33-9.2037.0053.2851.4955.95
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD16.99-0.29-1.6516.9817.0116.8017.36
JM Smucker Ord ShsUSD112.55+0.92+0.82105.00114.03111.40113.05
Joby Aviation Ord Shs Clas.USD8.86-0.42-4.538.918.928.689.40
John Wiley and Sons Ord Sh.USD45.57+1.29+2.9145.4649.7344.1346.65
Johnson & JohnsonUSD245.01+4.01+1.66243.23246.20240.89248.15
Johnson Controls Internati.USD145.56+2.75+1.93140.08147.50144.96147.76
JPMorgan Chase & Co.USD335.42+1.97+0.59334.25337.00334.76343.45
JPMorgan Chase DRC Rep 1 4.USD18.31+0.02+0.1118.1219.0818.2618.42
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.26-0.07-1.116.216.456.226.45
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD46.2700+1.4300+3.1946.280046.880044.000046.6800
Kartoon Studios Inc.USD0.74-0.02-2.530.720.780.740.79
KB HOME ORDUSD60.73-0.78-1.2760.6160.7060.2763.62
KE Holdings ADR Representi.USD14.29-0.51-3.4514.3114.7814.2514.55
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD36.55+2.10+6.1034.4543.7734.5636.57
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.9910.3011.48
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.96+0.16+0.8518.9619.0818.7919.09
KEYCORP ORDUSD23.43+0.31+1.3423.4224.0023.2523.72
Keysight Technologies Inc.USD360.59+9.29+2.64355.88372.50355.34368.99
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.75+0.12+0.8214.3414.7814.6214.88
KIMBERLY CLARK ORDUSD108.10+1.37+1.28107.40108.90106.58109.13
Kimco Realty REIT Ord ShsUSD25.53+0.11+0.4325.0025.6125.2125.60
Kinder Morgan Inc.USD33.00+0.41+1.2432.6033.4932.3333.27
KINROSS GOLD(KGC)USD24.03+0.33+1.3923.8024.0323.7924.49
Kinsale Capital Group Inc.USD308.65-1.74-0.56303.23317.47306.94313.48
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD29.01+0.16+0.5528.0029.0028.6929.14
KKR AND CO CL A ORDUSD92.71+1.20+1.3191.0094.4692.1097.59
KKR Real Estate Finance Or.USD7.00-0.04-0.576.657.006.917.17
Klarna Group PLCUSD19.1200+0.7300+3.9719.050019.220018.700019.6900
Klaviyo Ord Shs Series AUSD14.04-0.03-0.1814.0314.2513.7314.37
Knife River Ord ShsUSD92.86+2.06+2.2772.55105.0091.7296.27
Knight-Swift Transportatio.USD77.03+2.51+3.3755.1982.4575.7877.99
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD73.97+3.32+4.7065.6373.8970.6474.57
Kohls Ord ShsUSD19.08+0.17+0.9018.7019.4618.6719.62
Korea Electric Power ADR R.USD12.47+0.32+2.6312.4712.6012.4112.74
KraneShares Electric Vehic.USD31.17-0.50-1.5630.9431.6531.1731.50
Kraton Ord ShsUSD--
KROGER ORDUSD57.78-0.70-1.2057.7858.6057.6459.45
KRONOS WORLDWIDE ORDUSD6.65+0.09+1.376.646.666.406.67
KULR Technology Group Ord .USD3.75+0.06+1.493.613.753.623.80
Kyndryl Holdings Incorpora.USD10.80-0.30-2.7010.7911.1610.6911.08
L3Harris Technologies Ord .USD288.68+1.41+0.49286.00294.60286.50294.12
Laboratory Corp. Of AmeriUSD266.18+1.00+0.38266.32288.00264.11272.05
Ladder Capital Ord Shs Cla.USD10.16-0.07-0.6810.0510.8010.1110.34
Lake Shore Bancorp Ord ShsUSD16.86+0.09+0.5415.7118.9916.6917.26
Lamb Weston Holdings Ord S.USD44.67-1.03-2.2544.0045.5544.3846.44
LANDBRIDGE COMPANYUSD61.01-0.41-0.6756.8064.1559.5962.56
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD46.27-1.49-3.1246.0047.8046.0847.98
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD95.92+1.78+1.8984.6597.7294.6897.22
LEAR ORDUSD138.19+2.61+1.9396.66140.92136.37138.86
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.61+0.17+1.499.6911.6211.4111.72
Leidos Holdings Ord ShsUSD99.99-4.33-4.1599.36101.5999.65105.36
Lemonade IncUSD56.01-1.16-2.0355.4358.5055.7159.00
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD93.83+0.88+0.9593.0094.5093.0395.98
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.00+0.44+1.8721.5024.3523.4724.35
LG Display ADR Rep 1/2 Ord.USD3.97-0.03-0.633.903.973.944.06
LGL Systems Acquisition Or.USD0.18-+1.830.170.180.170.18
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.USD39.83+0.96+2.4738.8739.9539.6140.62
Lifezone Metals Ord ShsUSD4.0550+0.0250+0.624.05004.06003.96984.3000
LIGHTINTHEBOX HOLDING CO L.USD3.05-0.02-0.652.803.173.013.05
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.57-0.10-0.989.559.769.529.80
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.0800+0.0600+0.2622.000023.450022.130023.5200
LINCOLN NATIONALUSD36.35+0.12+0.3335.4036.9836.2837.71
Linde PlcUSD522.28+6.55+1.27518.75527.00513.80527.94
Lineage Cell Therapeutics .USD1.215-0.045-3.571.2001.2201.2001.280
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.825+0.485+3.1614.70015.91015.25515.830
LITHIA MOTORS INCUSD296.64-8.66-2.84241.55296.64293.45310.00
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.86-0.09-2.163.863.913.793.98
Lithium Argentina AG Ord S.USD8.0500-0.1100-1.357.81008.13007.75008.3600
Live Nation Entertainment .USD175.18+3.71+2.16144.52175.34171.27176.30
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.USD5.75+0.14+2.414.365.925.735.80
loanDepot Ord Shs Class AUSD1.19-0.02-1.251.161.221.161.25
Local Bounti Ord ShsUSD1.28-0.02-1.161.051.311.261.32
LOCKHEED MARTIN ORDUSD505.09+13.45+2.74502.00507.00494.25512.57
Loews Corp.USD110.98-0.94-0.84110.84110.96110.69113.16
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.62+0.18+1.5711.6211.7511.1911.71
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD81.56+1.87+2.3572.0083.1980.5083.74
LOWES COMPANIES ORDUSD222.06+0.61+0.28219.75224.28220.11226.33
LTC Properties AktieUSD38.44+0.37+0.9738.3238.5037.7938.45
Lufax Hldg American Deposi.USD1.24-0.04-3.131.221.311.231.27
Lulu s Fashion Lounge Hold.USD7.30-0.29-3.827.058.007.307.53
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.33+0.27+3.298.328.368.118.46
Luxfer Holdings Ord ShsUSD18.73+0.50+2.7416.8318.8417.9318.73
Lyell Immunopharma Ord ShsUSD12.49-0.51-3.9212.4113.8012.3313.73
LYONDELLBASELL INDUSTRIES .USD55.83-0.29-0.5254.6057.4254.3356.18
M&T Bank Corp.USD236.72+3.46+1.48236.64240.00233.58237.60
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD159.38+0.55+0.35142.75162.29157.86163.50
Macerich REIT Ord ShsUSD25.49+0.08+0.3116.6625.9725.3225.80
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD25.69+0.35+1.3825.0026.0025.3926.00
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 ORDUSD65.31+1.24+1.9459.0069.0064.6165.87
MagnaChip Semiconductor Co.USD4.93+0.07+1.444.805.154.745.12
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.20+0.28+1.0226.0027.2126.6627.35
Main Street Capital Corp.USD50.21+0.41+0.8249.8050.5049.8250.86
MANCHESTER UNITED CL A ORDUSD21.95+0.84+3.9820.0022.0520.9922.26
Manitowoc Ord ShsUSD14.45+0.98+7.2814.4014.9913.1714.53
Manpower AktieUSD33.80+1.21+3.7133.9154.0032.5634.14
Manulife Financial Ord ShsUSD40.19+0.49+1.2339.9540.7940.0740.73
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD253.62+7.11+2.88248.20253.50244.78253.73
Marcus Corp.USD23.37-0.03-0.1323.3123.5023.1323.61
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD37.05-0.03-0.0824.5437.9036.3138.12
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD629.05+12.43+2.02570.74690.00617.62641.93
MASCO ORDUSD79.71+1.66+2.1365.0079.7478.3680.80
MASTEC INC (MTZ)USD403.58+10.44+2.66383.46403.98394.33408.00
Mastech Digital Ord ShsUSD7.81+0.18+2.367.588.407.507.82
MasterBrand Ord ShsUSD9.61+0.27+2.848.8010.059.349.88
Mastercard Inc.USD489.42-4.99-1.01487.50490.01488.73504.80
Matador Resources Co.USD50.15+0.06+0.1250.1252.7949.5050.97
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD196.34+0.75+0.38180.00200.20194.08198.70
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD94.47+9.48+11.1594.2595.0083.0197.50
MBIA INCUSD6.15-0.11-1.685.847.006.126.28
MCCORMICK STK NUSD48.40+0.80+1.6847.0549.5348.0850.28
McDonalds Corp.USD264.68-9.20-3.36264.59265.28264.56273.34
McEwen Mining Ord ShsUSD17.33+0.29+1.7017.0018.0016.9617.92
MCKESSON ORDUSD765.04-1.51-0.20755.00780.19762.97782.62
MDA Space Ord ShsUSD36.0300-1.5700-4.1836.000036.070035.220038.1200
MDU Resources Group Inc.USD21.70+0.04+0.1821.6521.6621.6221.87
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.3550-0.0950-2.134.35004.44004.33004.4750
Medifast Inc.USD10.16-0.20-1.9310.1510.259.7810.56
Medtronic PlcUSD80.54+0.41+0.5180.5381.5980.1782.48
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD125.49+4.89+4.05124.00126.00121.00125.96
Mercury General Ord ShsUSD104.33-2.67-2.49103.47106.15104.03107.81
MERITAGE HOMES (MTH)USD83.30+0.91+1.1055.9284.9781.9784.58
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.40+0.09+0.3723.9824.8223.9425.01
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.94+0.35+5.246.9310.006.656.98
METHODE ELECTRONICS ORDUSD18.00+4.91+37.5117.8518.3615.0118.43
Metlife Inc.USD84.68+0.08+0.0982.5586.2884.4486.93
Mettler Toledo Ord ShsUSD1 243.35+40.17+3.34100813001 212.781 261.01
MFA Mortgage Investments I.USD9.64+0.03+0.319.589.679.569.71
MGM Resorts InternationalUSD47.21+0.12+0.2545.6048.0046.6548.23
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD138.07+3.65+2.72132.10138.50135.47138.39
Miller Industries Ord ShsUSD52.32+1.53+3.0140.6552.9850.9752.62
Millrose Properties Ord Sh.USD29.89+0.49+1.6529.8729.8829.5230.15
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.30-0.05-0.4411.3011.3511.1211.52
Mirion Technologies Inc.USD18.50+0.29+1.5718.4921.0118.0318.90
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.40+0.02+0.188.309.888.358.73
Modine Manufacturing Ord S.USD283.77+7.07+2.56278.11292.07277.40292.89
Moelis & Co.USD65.4500+0.3000+0.4665.400066.740064.610067.1700
Molina Healthcare Ord ShsUSD216.11+14.69+7.29210.00225.00204.14217.55
Molson Coors Brewing Ord S.USD40.54+0.01+0.0239.9240.5440.0740.98
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 ORDUSD438.78-11.01-2.45437.28447.41438.14459.78
Morgan StanleyUSD221.24+1.38+0.63220.24225.00220.85227.48
Morgan Stanley Direct Lend.USD15.2650+0.2250+1.5014.900015.520015.105015.3800
MOSAIC ORDUSD21.75+0.89+4.2721.2022.0021.0821.87
Motorola Solutions Inc. Ne.USD397.32-3.28-0.82392.20404.75396.66408.80
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD38.09+0.05+0.1338.0738.2137.6738.49
MP Materials Ord Shs Class.USD55.67-0.84-1.4955.2355.9354.0757.35
MPLX Common UnitsUSD56.05-0.18-0.3256.0056.8856.0557.20
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD119.40+2.85+2.45119.38120.90116.81120.09
MSCI Ord ShsUSD544.89-32.40-5.61541.92555.18542.45579.46
Mueller Inds Inc.USD134.37+1.20+0.90132.00140.87132.46137.07
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD35.39+0.21+0.6033.6536.1734.6435.50
Myers Industries Ord ShsUSD30.56+0.84+2.8330.5330.5929.7431.02
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.19-0.07-2.003.003.223.103.22
Nabors Industries Ord ShsUSD84.38+2.55+3.1278.9785.7781.1184.62
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD51.76-0.03-0.0649.9752.0451.4352.54
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.30-0.07-4.781.291.451.281.38
National Fuel Gas Ord ShsUSD76.50-0.13-0.1776.2477.6276.1177.66
National Grid PlcUSD83.44+0.61+0.7482.9584.5083.0184.10
National Health Investors .USD76.43+1.22+1.6271.9177.7074.6676.51
NATIONAL RETAIL PROPERTIES.USD46.38-0.13-0.2845.5047.4645.9646.80
National Storage Affiliate.USD44.85+0.41+0.9241.2645.8544.0444.95
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD20.58-0.96-4.4620.0024.6220.5621.79
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD69.78-1.41-1.9869.0071.0969.3471.64
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.515+0.015+0.207.4607.6407.3857.765
Neenah Ord ShsUSD27.46-1.53-5.2826.4527.9827.4329.39
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.88-0.02-1.710.880.890.880.98
Net Lease Office Propertie.USD11.1000-0.1400-1.2511.050011.980011.090011.3550
NetSTREIT Ord ShsUSD20.77+0.39+1.9116.7720.8720.4221.25
New Found Gold Ord ShsUSD1.52+0.05+3.061.471.621.481.55
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD56.66+0.10+0.1854.0059.9356.2857.19
New Mountain Finance Ord S.USD6.90-0.05-0.726.538.236.807.00
New Oriental Education & T.USD44.47-0.51-1.1244.0045.7544.2645.15
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD68.58-2.64-3.7168.4769.9968.5471.57
Newegg Commerce Inc.USD16.55-0.38-2.2213.3418.5016.3217.44
NEWMONT MINING CORPUSD95.37+1.33+1.4195.0096.9893.7996.41
NEWSMAX IncorporationUSD6.67-0.35-4.996.007.196.527.06
Nexa Resources Ord ShsUSD12.46+0.12+0.9712.4312.8212.0312.92
Nexgen Energy Ord ShsUSD9.65-0.43-4.229.609.769.6210.26
NexPoint Real Estate Finan.USD15.27+0.18+1.1915.1218.2715.0415.36
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD87.71+0.09+0.1087.4687.5086.8488.48
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 LPUSD16.05+0.36+2.2613.2117.0015.5716.23
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD40.93-0.89-2.1340.8540.9340.4441.86
Nine Energy Service Inc.USD11.78-0.01-0.0811.7214.2711.5512.16
Nio Inc. Class A (ADR)USD4.73-0.17-3.474.734.794.734.90
NIQ Global Intelligence PL.USD7.965-0.235-2.877.9208.7007.9608.390
NISOURCE ORDUSD47.80+0.17+0.3647.8049.2747.5348.37
Noble Corporation RightUSD39.18+0.01+0.0337.4042.9538.7139.58
NOKIAUSD13.97+0.16+1.1613.9514.0913.3614.16
Nomad Foods LtdUSD10.57-0.09-0.8010.0910.5710.5010.71
NOMURA HOLDINGS ADR REPTG .USD8.79+0.18+2.093.309.008.779.06
NORDIC AMERICAN TANKERS OR.USD6.28-0.19-2.946.286.306.166.63
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD312.02+8.20+2.70306.09312.05306.78312.24
North American Constructio.USD13.74+0.28+2.0811.0714.5013.4613.82
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD19.76+0.27+1.3919.5022.0019.1420.14
NORTHROP GRUMMAN ORDUSD499.58-3.43-0.68498.59501.30498.81512.44
Northwest Natural Holding .USD50.54+0.01+0.0246.2051.4849.5851.11
NORWEGIAN CRUISE LINE HOLD.USD20.98-0.04-0.1720.8520.9720.6821.79
NOV Ord ShsUSD18.95+0.60+3.2418.9419.3318.3019.00
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD6.150-0.050-0.816.1406.2406.0506.489
NOVARTIS ADR REPSG 1 ORDUSD155.06+1.94+1.27152.91156.00153.42155.85
NOVO NORDISK ADR REPSG 1 O.USD47.62+0.21+0.4447.5047.6547.3248.24
NRG ENERGY INCUSD147.22+5.01+3.52145.00147.75143.50147.37
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 ORDUSD12.48+0.02+0.1212.3812.4812.2312.65
NU SKIN ENTERPRISES CL A O.USD4.95-0.17-3.233.964.994.895.14
Nucor Ord ShsUSD248.95+8.43+3.50248.90251.00240.99249.65
Nuscale Power Corp.USD10.08-0.13-1.2310.0510.109.8110.54
Nutrien Ord ShsUSD60.98+0.61+1.0160.9861.2559.7361.12
Nuvation Bio Ord Shs Class.USD5.805-0.655-10.145.6506.3805.5006.175
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD171.9600+4.4100+2.63170.6500179.8400171.0000176.7799
NVR Ord ShsUSD6 815.74+50.91+0.756 225.006 816.636 765.936 956.48
O I Glass Ord ShsUSD9.40-0.17-1.787.509.429.349.83
Obsidian Energy LtdUSD8.10+0.08+0.948.098.107.948.23
OCCIDENTAL PETROLEUM CORPUSD51.22+0.13+0.2551.0051.2550.4451.75
Occidental Petroleum Corp..USD29.31+0.12+0.4128.9029.8028.6729.71
Oceaneering International .USD39.37+3.08+8.4938.0040.0436.3639.41
OGE Energy Ord ShsUSD48.93+0.33+0.6845.5955.9748.4249.30
OIL STATES INTL ORDUSD7.96+0.29+3.787.9410.507.637.96
Okeanis Eco Tankers Corp. .USD51.85-2.59-4.7650.0052.1151.6354.38
Oklo Ord Shs Class AUSD51.02-3.04-5.6251.0951.2050.4355.80
Old Republic International.USD40.01-0.30-0.7336.1340.7939.9040.74
Olin AktieUSD21.40+0.41+1.9520.3021.8120.7221.78
OMEGA HEALTHCARE REITUSD47.61+0.23+0.4943.5548.0046.9447.75
Omnicom Group Ord ShsUSD73.48-0.18-0.2471.2176.0072.8275.20
On Holding Ord Shs Class AUSD36.57-0.36-0.9636.3037.1036.4138.36
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD78.63+0.56+0.7178.5280.1677.4579.25
One Liberty Properties Inc.USD23.76-0.32-1.3322.4624.0823.5324.21
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD59.89+1.31+2.2459.8563.5059.1861.21
ONEOK ORDUSD89.55+2.24+2.5789.5290.0086.8289.94
OppFi Inc.USD9.35+0.55+6.199.339.388.829.39
OR Royalties Ord ShsUSD31.46+0.05+0.1630.5433.9931.1732.48
Oracle Inc.USD152.67-4.87-3.09153.00153.28150.37157.62
ORAGENICS ORDUSD0.58--0.720.500.610.580.59
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.86+0.05+0.736.846.926.806.91
Organon & CompanyUSD13.48-0.01-0.0413.4313.4813.4613.49
Orion Office REIT IncUSD2.73-0.03-1.092.653.752.622.77
Orion Ord ShsUSD7.18+0.34+4.977.1814.506.687.22
Orla MiningUSD9.4800+0.1000+1.079.32009.48009.26009.6700
ORMAT TECHNOLOGIES INDEXUSD120.06-4.12-3.32114.99120.06119.79125.25
Oscar Health Ord Shs Class.USD28.68-0.48-1.6528.2029.3028.0629.20
OSHKOSH ORDUSD151.07+7.72+5.39150.98155.00144.31151.28
Osisko Develop CorpUSD2.41+0.05+1.912.262.562.352.45
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD73.63+1.00+1.3872.6375.0072.6375.29
Ouster Inc.USD41.82+1.11+2.7340.5042.5039.1543.59
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD136.30+2.13+1.59120.00136.33133.91139.22
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.33-0.27-4.824.215.385.325.80
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD241.13+3.28+1.38217.54245.79238.10243.50
PagerDuty Inc.USD8.58-0.30-3.338.008.888.538.87
PagSeguro Digital Ord Shs .USD8.74-0.03-0.348.568.778.618.88
PainReform Ord ShsUSD1.60+0.19+13.481.531.591.462.28
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD293.09+7.83+2.74292.68294.24285.27295.51
PAN AMERICAN SILVERUSD45.00+0.61+1.3744.8345.7044.1845.69
Pandora Media Inc.USD71.76-1.04-1.4371.0073.0071.0574.57
Par Pacific Holdings Inc.USD54.14+2.88+5.6149.7555.0051.0654.16
Park Aerospace Ord ShsUSD31.96+0.22+0.6930.8833.8831.4632.79
PARK HOTELS RESORTS ORDUSD14.58+0.24+1.6414.2914.8014.3014.58
PARKER HANNIFIN ORDUSD990.45+29.36+3.05945.901020962.011 003.79
Parsons Corp.USD47.0100-1.8300-3.7546.000049.280046.880049.3850
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD124.36-2.86-2.25122.23131.00123.44128.58
Paymentus Holdings Ord Shs.USD21.26-0.47-2.1619.5232.0021.0821.98
Paysafe LtdUSD6.64-0.11-1.636.507.006.556.89
PBF ENERGY CL A ORDUSD42.29+1.95+4.8339.6943.6539.6842.68
Peabody Energy Ord ShsUSD23.70+0.41+1.7623.7024.5822.9024.04
Pedevco Corp.USD11.83-0.10-0.8411.8212.2111.4612.08
PEMBINA PIPELINE ORDUSD47.14+0.65+1.4047.1249.9046.2147.32
PennantPark Floating Rate .USD7.28+0.10+1.327.207.307.197.30
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.51+0.05+0.4810.0310.6010.3710.68
Pentair Ord ShsUSD76.00+1.19+1.5968.2582.0074.8577.69
Perfect Ord Shs Class AUSD1.660+0.010+0.611.6601.6801.6001.670
Performance Food Group Ord.USD107.25+0.82+0.77107.11109.36105.11108.60
Permian Basin Royalty Unit.USD25.09+0.28+1.1324.9825.5024.3225.40
Permian Resources Corporat.USD18.8500+0.1500+0.8018.850018.860018.390018.9000
Perrigo Ord ShsUSD9.69-0.08-0.779.4515.509.6110.04
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.995-0.005-0.172.9903.0702.9703.076
Petrobras - Petroleo Brasi.USD16.51+0.06+0.3616.3016.5016.1916.59
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.86+0.12+0.8114.8014.8914.6014.94
Pfizer Inc.USD23.69-0.36-1.4823.7023.8023.6224.34
PG&E Ord ShsUSD17.09-0.03-0.1816.9517.3616.9417.33
Philip Morris Internationa.USD179.08+1.77+1.00175.00179.68176.13180.76
PHILLIPS 66 ORDUSD171.76+3.12+1.85164.35173.68166.87172.98
Phinia Ord ShsUSD84.97+1.48+1.7772.2687.5383.3185.52
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 ShsUSD107.33+1.96+1.86104.00107.28105.55107.33
Pinterest Inc.USD19.48-0.38-1.9119.3119.6319.2119.84
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.51+0.14+0.8116.5017.5317.2517.66
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD152.51-0.66-0.43150.38160.00150.92154.86
Planet Fitness Ord Shs Cla.USD52.00-1.87-3.4650.3051.9650.9253.41
Planet Labs PBCUSD26.51+0.21+0.8026.2026.5125.3026.84
PNC FINANCIALSUSD245.28+5.36+2.23245.28246.61242.13249.01
Polaris Inc.USD72.19+1.27+1.7967.2373.5671.2573.77
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.11--4.070.090.110.090.11
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.56+0.03+0.0648.5851.5951.3052.16
POSCO ADR REPSG 1/4 ORDUSD52.20-1.32-2.4750.9553.1951.6853.44
Postal Realty Trust Ord Sh.USD24.32+0.72+3.0523.0524.5523.3324.36
PPG Industries Ord ShsUSD122.48+1.50+1.24117.12128.46121.64125.60
PPL Ord ShsUSD36.99+0.07+0.1936.6737.3436.6637.32
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--1.710.010.02
Primo Brands Class A Ord S.USD24.97+0.52+2.1323.8824.9724.5525.46
Primoris Services Ord ShsUSD95.59+2.90+3.1371.2397.0090.5796.47
Procore Technologies Inc.USD38.29-0.71-1.8238.0039.0538.1139.42
PROCTER & GAMBLE ORDUSD148.52-3.52-2.32148.53150.00147.82152.29
PROFOUND MEDICAL ORDUSD6.37-0.14-2.154.006.606.316.67
Progressive Ord ShsUSD215.73-4.77-2.16215.30217.60215.41222.45
ProLogis REIT Ord ShsUSD140.60-0.27-0.19139.65144.46138.37142.36
ProPetro Holding Corp.USD14.81+0.83+5.9013.5515.7514.0014.91
PROSHARES ULTPRO SH 20 YR .USD64.04+0.07+0.1163.0064.4964.0464.49
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.34-0.22-1.5114.1814.1913.9014.78
ProShares UltraShort Russe.USD20.89-0.31-1.4620.8121.0120.5121.18
PROTO LABS ORD (PRLB) USD81.16+1.33+1.6777.0082.8080.4282.23
Provident Financial Servic.USD23.61+0.24+1.0323.5823.5923.2323.72
Prudential Financial 4 125.USD16.23+0.11+0.6715.8916.5116.1216.26
PRUDENTIAL FINANCIAL INCUSD107.08+0.82+0.77105.00109.40106.50109.14
Public Service Enterprise .USD82.65+0.70+0.8558.0084.8581.5383.00
Public Storage REIT Ord Sh.USD320.82+2.90+0.91303.84333.00315.16321.72
PULTEGROUP ORDUSD135.85+0.14+0.10134.00136.12135.12140.09
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD72.07-0.64-0.8869.0073.0069.1572.36
Q2 Holdings Ord ShsUSD44.05-0.98-2.1844.0547.0043.5045.93
QIAGENUSD38.94+0.21+0.5438.0740.0038.6439.55
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 ORDUSD718.79+16.91+2.41698.20725.88690.79719.53
QuantumScape Ord Shs Class.USD7.13+0.01+0.147.067.166.927.34
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD206.46+3.35+1.65191.00206.54203.28207.85
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD37.00+0.44+1.1934.9937.7236.5437.61
RALPH LAUREN CL A ORDUSD410.05-4.20-1.01398.00410.23408.48417.92
RANGE RESOURCES ORDUSD36.31-0.01-0.0335.3037.0236.0536.43
Raymond James Ord ShsUSD150.70-4.09-2.64147.42153.90149.55155.17
Rayonier IncUSD21.8900+0.2100+0.9721.890024.750021.455021.9700
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD186.66+1.60+0.86185.00189.58184.35189.62
Ready Capital Ord ShsUSD1.74+0.03+1.461.683.071.671.76
Realty Income REIT Ord ShsUSD62.04+0.05+0.0761.9062.0761.3162.27
Reddit Ord Shs Class AUSD157.93-2.80-1.74155.55161.00152.65160.50
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD10.80-0.58-5.1010.8210.8810.3711.36
Redwood Trust Inc.USD4.72-0.09-1.874.704.794.714.88
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD29.98+0.49+1.6429.9631.0029.4930.21
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD208.69+0.90+0.43197.82215.00207.44212.13
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 INCUSD213.64+0.06+0.03210.90215.36211.15216.18
Resideo Technologies Ord S.USD32.33+0.46+1.4432.3233.4031.8732.97
Resmed Ord ShsUSD198.57+2.07+1.05195.00198.66198.24202.67
Restaurants Brands Interna.USD73.24+0.48+0.6569.3573.2771.9773.57
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 .USD22.78-0.16-0.7022.5122.7522.6123.58
Rexford Industrial Realty .USD33.50-0.16-0.4833.4834.1532.9234.19
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD160.05+3.51+2.24156.50162.74153.71162.00
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.05-0.03-2.341.021.701.031.08
RingCentral Ord Shs Class .USD34.64-1.21-3.3834.6443.5034.5436.07
Rio Tinto PlcUSD95.11+1.08+1.1593.7096.1094.4895.57
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.32+0.08+0.819.289.349.179.38
RLX Technology American De.USD1.80+0.01+0.561.781.821.771.81
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD30.08+0.10+0.3229.1135.8030.0830.98
Roblox Ord Shs Class AUSD46.40-1.54-3.2145.5048.0045.1547.74
Rocket Companies Ord Shs C.USD14.77+0.04+0.2714.7214.8614.5815.54
Rockwell Automation AktieUSD479.62+19.25+4.18475.00479.08467.64486.47
Rogers Communications Non-.USD34.80-0.68-1.9232.5035.4834.5635.65
Rogers Ord ShsUSD167.09+4.95+3.05164.72172.50162.93168.98
ROLLINS ORDUSD42.80-1.74-3.9142.1043.6342.7044.24
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD332.42+0.82+0.25314.00338.90326.73338.22
Royal Bank of Canada Ord S.USD203.75+1.59+0.79202.59203.70202.52204.82
ROYAL CARIBBEAN CRUISES OR.USD322.65+1.70+0.53318.00325.00319.06333.39
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.USD30.32+0.49+1.6430.2630.2929.9931.04
RXO Ord ShsUSD26.90+1.60+6.3024.0028.8425.7827.26
Ryder System Ord ShsUSD268.02+7.01+2.69255.79273.14263.29270.21
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD395.34-7.01-1.74395.00402.85395.01413.00
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.30+0.62+0.8770.9872.6771.5472.86
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.60-0.18-2.656.597.206.506.83
Safehold Ord ShsUSD15.71-0.03-0.1914.7715.6915.4815.94
SALESFORCE.COMUSD150.33-2.43-1.59150.00150.90148.78154.00
Sally Beauty Aktie USD14.13-0.19-1.3313.0314.4913.9314.48
Samsara Ord Shs Class AUSD28.98-2.27-7.2528.9729.9928.7730.84
SandRidge Energy IncUSD13.58-0.16-1.166.2513.8013.5113.73
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD41.80+0.47+1.1441.6541.8941.4242.14
SAP ADR Representing 1 Ord.USD148.15-4.60-3.01148.00151.50148.07152.55
Saratoga Investment Ord Sh.USD22.07-0.03-0.1420.3022.6021.9022.21
SASOL ADR REP 1 ORDUSD10.17-0.33-3.1410.1610.2710.0210.24
Savers Value Village Ord S.USD10.4000+0.1700+1.6610.400010.400010.205010.5500
SCHLUMBERGER ORDUSD47.44+0.83+1.7846.4947.5646.4247.48
Schneider National Inc.USD36.23+1.26+3.5936.2237.0035.3536.43
Schweitzer Mauduit Interna.USD8.02-0.05-0.628.008.407.938.26
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD106.63-1.84-1.7090.10108.71105.52111.20
Scorpio Tankers Inc.USD75.44-2.95-3.7672.0076.9374.9478.68
Scotts Miracle Gro Ord ShsUSD69.30+0.76+1.1169.1869.3367.9070.53
Sea LtdUSD88.97-3.78-4.0888.5090.0088.0492.28
Seabridge Gold IncUSD25.55+0.80+3.2124.6026.0424.5726.14
Seadrill 2021 Ltd Register.USD38.41+0.71+1.8736.8038.8037.3538.51
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..USD53.55+0.79+1.4953.5254.5952.0753.66
See SES:xnys (SES AI Corpo.USD0.88-0.02-2.750.870.920.860.96
Select Energy Services Ord.USD19.19+0.80+4.3219.1519.2518.4519.21
SelectQuote Ord ShsUSD0.89-0.06-6.200.880.900.881.05
Sempra Energy Ord ShsUSD93.43+1.35+1.4785.0095.0091.6793.64
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.39-0.31-5.445.206.005.335.77
SENTINELONE CL A ORDUSD14.97-0.16-1.0314.8215.1514.8315.30
SEQUANS COMMUNICATIONS S A.USD3.18+0.11+3.582.003.333.003.25
Seritage Growth PropertiesUSD2.63+0.03+1.152.623.602.582.65
SERVICE COPR. INTL (SCI)USD72.63-1.41-1.9072.6177.4872.3074.24
SERVICENOW ORDUSD89.53-4.27-4.5589.5290.4289.3992.05
SFL ORDUSD10.75-0.42-3.729.1313.5010.6811.13
SHAKE SHACK CL A ORDUSD55.22+0.47+0.8654.4555.5054.3155.94
SharkNinja Ord ShsUSD142.9+2.7+1.90139.5143.9140.6145.9
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD77.38-0.32-0.4176.9977.7076.8077.51
Sherwin-Williams AktieUSD339.13+6.00+1.80339.05339.28335.40343.93
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD43.77-0.45-1.0243.5044.2543.1445.90
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD61.97-0.55-0.8861.7062.1461.6162.69
Shopify Subordinate Voting.USD111.62-2.55-2.23111.28112.60111.33115.64
Shutterstock IncUSD13.9500-0.2400-1.6913.000035.000013.490014.4500
Sibanye Stillwater LimitedUSD8.79+0.20+2.338.688.858.638.92
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD83.61-1.48-1.7482.2584.0183.0987.33
Silgan Holdings Inc.USD45.37+0.70+1.5745.2445.3044.6945.80
SILVERCORP METAL ORDUSD10.60+0.20+1.9210.4210.7810.3411.08
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD21.54+1.77+8.9321.3621.9719.4321.67
SIMON PROPERTY GROUPUSD225.52+3.37+1.52215.00228.89222.01226.44
SiriusPoint Ord ShsUSD23.05-0.39-1.6623.0323.1622.8423.72
SiteOne Landscape Supply I.USD114.95+3.42+3.06100.67117.23111.97117.83
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.USD22.47-0.55-2.3921.5023.9622.1123.76
Sixth St SpecialtyUSD16.19-0.48-2.8816.0016.1916.0416.74
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD86.98-1.26-1.4284.5087.2786.4490.49
SL GREEN RLTY REIT ORDUSD50.19+0.57+1.1539.9550.3048.8550.36
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD26.53+0.04+0.1525.9426.5326.0726.78
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD46.85+0.29+0.6135.0048.1046.2547.86
SNAP ON ORD SHS USD401.00+8.86+2.26370.00402.50393.20403.00
SnapchatUSD4.34-0.19-4.194.344.364.284.51
Snowflake Ord Shs Class AUSD227.20+1.25+0.55225.00230.00217.48232.04
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)USD73.07-2.51-3.3272.1176.5072.1074.66
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD77.98+2.39+3.1676.0078.0476.6578.92
Sonoco Products Ord ShsUSD54.32+0.78+1.4654.3257.8553.8554.81
Sonoma Pharmaceuticals Inc.USD1.14-0.01-0.870.991.141.141.16
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD19.33-0.68-3.4019.3019.8019.3319.82
SOS Ltd - ADRUSD1.05-0.02-1.871.0016.001.051.14
SOUTHERN COPPER ORDUSD174.64+2.80+1.63174.00175.96170.87178.25
SOUTHERN ORDUSD95.91+0.13+0.1394.7098.0095.2296.87
SOUTHWEST AIRLINESUSD52.09+1.15+2.2552.0952.5051.4053.09
Southwest Gas Holdings Ord.USD89.08+0.31+0.3589.0289.1088.7189.94
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD15.97-1.16-6.7715.7516.0615.9317.27
Spire Ord ShsUSD79.30-0.18-0.2375.7680.8478.9980.92
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.15-0.01-6.400.150.250.140.16
Spotify Technology Ord ShsUSD441.30-13.71-3.01441.22442.64440.41454.00
Sprinklr Ord Shs Class AUSD4.92-0.10-1.904.864.944.865.01
Sprott Physical Platinum &.USD12.55+0.28+2.2412.0012.6712.3612.61
Sprott Physical Silver Tru.USD18.40+0.28+1.5518.4218.4418.0718.69
Spruce Power Holding Ord S.USD2.58-0.07-2.642.5729.092.552.68
SPX Technologies Ord ShsUSD244.5400+7.3200+3.09219.5000288.8800239.4000251.0800
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD66.69-0.13-0.1960.0067.0366.4067.74
STAG Industrial REIT Ord S.USD39.08-0.04-0.0937.5039.5538.5439.47
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.94-0.17-5.472.843.122.903.14
Standard Motor Products Or.USD39.80+0.37+0.9439.0040.2539.4240.22
STANLEY BLACK AND DECKER O.USD92.33+2.67+2.9885.0092.5089.9493.50
Star Group LPUSD12.72+0.11+0.8712.2012.8512.5812.80
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.USD16.62+0.01+0.0616.5316.9216.5816.88
STATE STREET STOCKUSD169.58+0.71+0.42167.10174.00168.72172.65
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.75-0.10-1.635.755.785.745.96
Stellus Capital Investment.USD8.02+0.07+0.887.848.057.798.03
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.23-0.22-2.957.009.617.157.60
Stepan Ord ShsUSD55.53+0.48+0.8648.3256.2953.8655.69
STERIS Ord ShsUSD210.59+3.42+1.65207.17214.71207.74214.54
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD74.93+3.09+4.3073.2075.8071.3575.86
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD86.11+1.30+1.5380.0087.0084.5186.84
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD316.33+2.65+0.84311.00320.90314.00322.25
StubHub Holdings Ord Shs C.USD11.5200+0.2500+2.2211.200011.850011.110011.7500
STURM RUGER ORDUSD38.51-0.05-0.1238.3838.9037.8538.89
Summit Hotel Properties In.USD6.85+0.14+2.096.516.856.676.85
Sun Life Financial Ord ShsUSD77.55+0.29+0.3872.3579.5877.4978.56
SUNCOR ENERGY ORDUSD54.36-0.11-0.1954.0554.6553.9754.73
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD64.69+2.57+4.1460.0069.0062.0264.73
Super Group Ord ShsUSD13.40+0.08+0.5613.3814.1013.3413.88
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 AUSD8.96+0.06+0.628.878.968.719.37
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.44-0.39-0.9737.0040.5239.1540.68
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD80.85+0.26+0.3278.8882.1880.4682.13
T1 Energy Ord ShsUSD8.4900-0.0400-0.478.44008.50008.03009.0000
TAIWAN SEMICONDUCTOR MNFTG.USD435.42-5.41-1.23435.23436.70432.50452.56
Takeda Pharmaceutical Co L.USD15.64-0.09-0.5415.6415.6415.5715.75
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD8.95-0.22-2.358.869.508.889.23
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.71-0.03-0.1813.3513.6913.4513.85
TANGER FACTORY REITUSD41.09+0.55+1.3641.0942.0040.4541.20
Tapestry Inc.USD145.96-3.79-2.53144.50146.05144.56151.22
Targa Resources Ord ShsUSD273.49+7.17+2.69266.27278.78265.53275.27
TARGET ORDUSD139.66-1.54-1.09138.86140.59139.07142.82
Taseko Mines Ord ShsUSD6.57+0.20+3.066.506.746.396.70
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD70.17+0.81+1.1757.0071.0069.1570.57
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD200.11+1.56+0.79197.90212.28198.75204.62
Team Inc.USD16.80-0.09-0.5312.8017.5016.8017.49
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD67.04+2.75+4.2867.0367.9964.3267.34
TECK RESOURCES CL B ORDUSD59.01+1.31+2.2758.6559.4558.2559.94
Tecnoglass Ord ShsUSD44.07-1.24-2.7439.5944.0743.7846.45
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD70.29-6.05-7.9369.4571.6569.4776.49
Tekla Healthcare Investors.USD21.24+0.21+0.9718.5022.1021.1321.42
Teladoc Health Inc.USD7.91+0.10+1.227.808.087.788.13
TELECOM ARGENTINA SAUSD12.79+0.05+0.3911.5614.4612.6113.00
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD627.51+15.34+2.51604.00639.42619.97632.80
TELEFLEX ORDUSD127.80+1.29+1.02127.52160.01125.98129.93
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.19-0.05-0.3214.1818.0014.1214.31
Telephone and Data Systems.USD37.25-0.30-0.8037.2737.9737.1537.80
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.10-0.14-1.2011.0211.3311.0411.28
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.16-0.03-0.318.108.258.048.21
Tenet Healthcare Corp.USD183.9500+0.9900+0.54183.8000189.0000182.9000186.5200
Tenneco Ord Shs Class AUSD37.68-1.46-3.7336.6738.4137.2439.25
Teradata Corporation Aktie.USD31.19-0.50-1.5828.8832.2531.0932.32
Terex Ord ShsUSD74.51+4.41+6.2950.1980.1171.3974.69
TERNIUM ADR REPRESENTING T.USD45.40+0.44+0.9844.5046.2545.0045.88
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.21+0.23+2.309.7810.2210.0010.35
Teucrium Soybean FundUSD24.55+0.47+1.9324.5124.6024.2624.62
TEVAUSD33.61-0.61-1.7833.4234.7533.4034.69
Texas Pacific Land USD391.06+13.50+3.58345.01394.53375.00393.22
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD89.08+2.54+2.9486.2590.6186.1589.08
TFI International IncUSD145.7600+2.5800+1.8080.0000148.9400144.9600149.0150
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 ORDUSD42.61-1.96-4.4042.0074.4742.3044.71
The Magnum Ice Cream Compa.USD17.22+0.19+1.0917.2119.7717.0017.37
The Travelers Companies In.USD318.34-2.40-0.75318.45359.00318.17325.89
The Walt Disney Co.USD98.10-3.02-2.9998.0999.0597.99101.58
Thermo Fisher Scientific O.USD505.92+13.72+2.79502.00509.13492.78515.96
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD77.93+2.44+3.2372.9677.9675.8179.94
TIC Solutions Ord ShsUSD8.20-0.07-0.798.188.198.088.48
Tidewater Ord ShsUSD65.77+1.17+1.8165.7565.8164.1466.04
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.21-0.09-2.094.194.274.194.44
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD143.97+5.98+4.33138.60300.00140.99145.61
TITAN INTERNATIONAL ORDUSD7.90+0.39+5.137.257.927.597.92
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD155.34-9.83-5.95153.00157.11154.65166.54
TKO Group Holdings Ord Shs.USD203.86+0.35+0.17203.80209.00203.10208.15
Toast IncUSD25.77-0.25-0.9625.5026.6025.5826.94
TOL BROTHERSUSD162.13+1.10+0.68152.00166.68160.59165.47
Toro Ord ShsUSD97.08+2.30+2.4263.0099.0094.9398.02
TORONTO DOMINION ORDUSD120.47+1.65+1.39120.31120.47119.29120.79
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.15-0.01-0.0522.7023.6623.1523.15
TotalEnergies ADRUSD78.28-0.41-0.5278.0080.2877.5979.07
TOYOTA MOTOR ADRUSD166.58-1.18-0.70166.15170.00166.10168.54
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD21.33+0.02+0.0921.1921.2120.9021.78
Trane Technologies Ord ShsUSD503.84+20.69+4.28470.00509.00489.59505.87
TransDigm Group Ord ShsUSD1 331.49+8.82+0.671 331.371 364.981 324.311 361.77
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.21+0.17+3.275.195.224.995.22
Travel Leisure Ord ShsUSD76.23-0.45-0.5976.2477.7375.8077.92
Trex Ord ShsUSD49.97+1.09+2.2349.9550.0148.5250.20
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 ShsUSD3.3300+0.0050+0.153.32003.42003.23503.4200
TRINET GROUP ORDUSD47.25+0.04+0.0847.2552.0046.6048.18
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD28.20+0.13+0.4516.5028.7227.9628.82
TriplePoint Venture Growth.USD4.60-0.03-0.654.554.654.524.63
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 LtdUSD6.84-0.01-0.154.006.836.486.92
Truist Financial Ord ShsUSD50.69+0.90+1.8150.4051.5049.8551.20
Trulieve Cannabis Subordin.USD8.5500+0.0500+0.598.40008.67008.06008.6600
TRX Gold Ord ShsUSD0.82+0.03+3.710.790.920.790.84
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 ShsUSD81.58-0.78-0.9581.38100.0080.4585.00
Twenty One Capital Ord Shs.USD5.190-0.200-3.715.1805.2405.1905.550
TWILIO INCUSD190.87+2.53+1.34184.00194.95182.66195.66
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD280.98-5.05-1.77264.55288.80279.78289.25
Tyson Foods Ord Shs Class .USD57.82+0.01+0.0257.2060.0057.4058.45
Uber Technologies Ord Shs .USD72.26-1.59-2.1672.3672.5972.1174.55
Ubiquiti Ord ShsUSD541.34-8.66-1.57530.00551.65534.01560.00
UBSGROUPUSD49.97+0.57+1.1541.2859.0049.8650.53
UDR AktieUSD39.11+0.72+1.8836.2539.1038.5939.27
UGI ORDUSD35.16+0.31+0.8833.0035.7034.7835.30
UiPath Inc.USD9.94-0.38-3.649.9510.159.9110.32
UL Solutions Ord Shs Class.USD95.90+3.28+3.5484.1895.9392.3296.34
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.08+0.02+0.336.026.055.886.27
Unifirst Ord ShsUSD262.60-1.01-0.38262.06267.53260.85277.02
Unilever ADR Reptg 1 Ord S.USD60.54+0.57+0.9459.2860.9260.3260.92
UNION PACIFIC (UNP)USD267.66+7.70+2.96254.25267.92262.48267.88
Unisys Ord ShsUSD3.51-0.11-2.913.283.703.473.64
UNITED MICROELECTRONUSD27.72-0.29-1.0427.4029.8027.3428.96
United Natural Foods Inc.USD50.35-0.84-1.6350.3350.3350.1051.97
United Parcel ServiceUSD109.29+3.15+2.97109.14109.95106.21109.40
United Rentals Ord ShsUSD1 140.12+56.40+5.201 080.001 168.001 090.631 143.69
United States AntimonyUSD6.8650+0.2950+4.496.72006.93006.32006.8900
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD415.87+10.07+2.48415.50416.20406.65417.58
Unity Software Ord ShsUSD26.70-0.45-1.6626.6526.9525.9227.06
Universal Corp.USD53.20+0.36+0.6852.0553.5952.8353.49
Universal Health Realty In.USD41.71+0.04+0.1041.2144.2540.7141.84
Universal Health Services .USD144.50-0.91-0.63142.50148.70144.09146.72
Universal Security Instrum.USD4.54-0.11-2.374.244.784.444.60
Unum Ord ShsUSD88.91+0.26+0.2984.7593.8187.5089.75
Unusual Machines IncUSD18.8100-0.7100-3.6418.600020.400018.410120.1900
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.32-0.04-2.591.301.341.301.40
URANIUM ENERGY ORDUSD10.62-0.28-2.5710.6411.1210.4811.24
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD61.22+1.11+1.8560.7261.5060.3961.88
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.37+1.56+6.2926.0526.3725.1526.40
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.13+0.11+5.202.062.202.092.22
V2X Inc.USD72.0400-3.9900-5.2571.620094.000071.910077.2000
VAALCO ENERGY ORDUSD5.01-0.03-0.605.016.654.915.04
Valaris Ord ShsUSD77.37+1.85+2.4577.3577.3974.6377.49
VALE ADR REPTG ONE ORDUSD15.12+0.28+1.8915.0915.2114.8515.27
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD255.08+12.65+5.22245.25258.00240.02255.74
Valhi Ord ShsUSD13.50+0.03+0.2213.0814.1012.5513.50
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 ORDUSD158.10-3.25-2.01157.78163.46157.88162.04
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD87.43+0.86+0.9984.2087.3086.2287.74
Venture Global IncUSD10.84+0.33+3.0910.8010.8510.2610.84
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD119.6300+2.3400+2.0080.0000120.2000114.0100121.4500
Veralto Ord ShsUSD87.98+1.66+1.9284.8589.7184.8589.46
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD46.07+0.39+0.8545.9546.2745.3346.26
Vermilion Energy Ord ShsUSD9.43+0.01+0.059.249.509.269.46
Versigent Ord ShsUSD42.3000+0.0800+0.1941.830042.430041.900043.8300
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.70-0.17-8.871.641.731.691.89
Vertiv Holdings CoUSD325.52+9.09+2.87325.53327.64321.34340.00
VF Ord ShsUSD16.97-0.25-1.4510.0018.0016.8317.49
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.55-0.17-0.6426.4727.1026.4426.82
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD12.93-0.48-3.5412.8512.9612.8513.29
Virgin Galactic Holdings I.USD2.52-0.22-7.882.522.552.522.73
Virtus AllianzGI Artificia.USD27.92+0.25+0.9027.8028.4327.5528.23
Virtus AllianzGI Diversifi.USD27.45+0.11+0.4025.7029.3327.4527.74
Virtus AllianzGI Equity & .USD26.28+0.10+0.3823.7426.5326.1726.60
Visa Inc.USD330.73-1.50-0.45330.80331.37330.07339.94
Vishay Intertechnology Ord.USD59.89+4.30+7.7459.2460.4054.7962.62
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD167.88+5.01+3.08167.20168.19166.01171.35
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.5850-0.0950-0.6115.430025.000015.420015.7000
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.1350+0.0250+0.803.06003.20003.08503.2100
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.30+0.07+5.281.279.581.191.30
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD38.10+0.12+0.3238.0938.1337.3138.36
Voyager Technologies Ord S.USD29.2900-1.0700-3.5228.000029.300028.505030.9000
Vulcan Materials AktieUSD312.90+5.61+1.83281.95319.07309.23321.16
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD73.35+0.72+0.9969.8973.7071.9773.36
W&T Offshore Inc.USD3.19+0.06+1.763.153.393.073.22
Wal-Mart Stores Inc.USD115.78-3.22-2.71115.83116.48115.38118.58
Walker & Dunlop Ord ShsUSD52.92-0.08-0.1546.0054.0352.9254.53
Wallbox Ord Shs Class AUSD3.84+0.05+1.323.684.043.704.05
Washington Prime Group Ord.USD--
Waste Connection USD166.23-0.22-0.13166.16166.37165.62170.04
Waste Management Ord ShsUSD223.05-0.21-0.09221.50223.82219.17225.25
Water Corp Ord ShsUSD376.92+7.74+2.10310.00390.00370.52380.63
Wayfair Ord Shs Class AUSD93.52+0.73+0.7993.2095.3493.2096.68
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD117.13+1.52+1.31108.75120.00115.56117.51
Wells Fargo & Co.USD84.75+0.45+0.5384.0085.9784.2886.30
WELLTOWER ORDUSD223.73+2.30+1.04218.02226.55219.33224.47
WESCO International Inc.USD357.52+5.55+1.58340.92359.24353.46367.89
West Fraser Timber Ord ShsUSD69.96+0.91+1.3167.0171.0169.2570.84
West Pharmaceutical Servic.USD346.25+5.84+1.72330.93353.32345.00352.18
Western Alliance Ord ShsUSD81.47+1.18+1.4781.4283.0580.5482.40
Western Copper and Gold Co.USD2.18+0.09+4.072.082.202.102.20
WESTERN UNION ORDUSD7.26+0.02+0.287.237.267.207.33
WESTINGHOUSE AI (WAB)USD282.70+10.22+3.75282.41287.96275.00284.91
Westlake Chemical Partners.USD22.53-0.12-0.5321.7422.9722.5322.83
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.23+0.16+0.8917.7421.3218.0818.49
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD132.93-1.55-1.15132.82135.68131.59134.99
WeyerhaeuSer REITUSD25.76+0.46+1.8225.6825.7825.3825.85
Wheaton Precious Metals Ak.USD113.08+0.29+0.25112.60115.29111.89115.93
Wheels Up Experience Ord S.USD7.10+0.16+2.316.607.206.597.49
WHIRLPOOL ORDUSD37.74-0.12-0.3237.0038.1737.0639.04
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD77.53+1.66+2.1877.0077.9975.7677.75
Williams Sonoma Ord ShsUSD240.49+4.83+2.05238.22244.74238.17244.58
Winnebago Industries Ord S.USD30.90+3.63+13.2927.5036.0028.4031.58
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD47.77+1.90+4.1447.2549.9043.3049.44
Wolverine World Wide Ord S.USD16.96-0.59-3.3416.9216.9416.7817.68
Woodside PetroleumUSD19.07+0.01+0.0518.7025.1818.8119.19
Woori Financial Group Inc.USD57.42-0.35-0.6157.3459.4556.8757.97
Workiva Inc.USD46.33-1.50-3.1444.6047.2146.0647.69
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD55.90-1.40-2.4443.0061.0054.0457.45
Worthington Steel Ord ShsUSD36.81-2.81-7.0936.6637.5535.0038.86
WPP ADR Representing 5 Ord.USD16.61+0.04+0.2416.4317.4716.5817.10
WR Berkley Ord ShsUSD69.29-0.76-1.0864.3870.5069.0470.93
WW Grainger Ord ShsUSD1 374.40+31.83+2.3710051 401.591 351.231 390.73
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.19+0.02+0.1217.2018.1617.1817.30
XCEL ENERGY ORDUSD81.75+0.28+0.3481.0082.5781.1482.88
Xerox Holdings Ord ShsUSD3.22+0.08+2.552.703.343.143.30
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.USD12.20-0.28-2.2412.1812.2812.0712.31
XPO Logistics Ord ShsUSD202.97+6.14+3.12192.89216.00199.90207.80
Xylem IncUSD117.07+5.03+4.49115.04118.86114.67119.54
Yalla Group Ltd. - ADRUSD5.05-0.09-1.755.005.405.015.14
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD50.04+0.40+0.8149.9652.1049.2550.86
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD24.4900-0.0500-0.2023.500024.530023.552425.4593
YPF Sociedad Anonima ADR E.USD45.79+0.17+0.3745.0053.0044.7046.26
Yum China Holdings Inc.USD40.20-0.85-2.0740.0341.3740.1541.16
Yum! Brands Inc.USD151.13-1.89-1.24150.28159.00150.78153.11
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.65+0.20+4.494.005.004.184.77
Zeta Global Holdings CorpUSD17.8600-0.9800-5.2017.890017.920017.770018.8600
ZIM Integrated Shipping Se.USD25.82+0.24+0.9425.2125.9225.2325.92
ZIMMER HOLDINGS INCUSD91.01+0.69+0.7682.8095.0090.5792.76
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.96+0.65+19.493.964.503.344.12
Zoetis Ord Shs Class AUSD77.83-0.34-0.4376.0578.5077.2679.91
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.79-0.17-0.7721.5023.0021.4721.80
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

Vincze Ádám portfólió kezelőnkkel beszélgettünk a közép-kelet-európai részvénypiac helyzetéről. Több konkrét vállalat jelenlegi működését...

2026. június 24.

Radikális változások a jegybanki kilátásokban

SZTORI
Nagy János  2026. június 24.
Radikális változások a jegybanki kilátásokban
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

Kedden újra összeül a Monetáris Tanács és...

2026. június 22.
Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

Bár nagyot esett a sárga fém kurzusa január végi csúcsáról, a hosszútávú emelkedő trend...

2026. június 19.
Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

A rovatban már számos alkalommal írtam kitörési pontokról. A magyar agrárium bővelkedik ilyenekben. Ahhoz, hogy e lehetőségek mihamarabb...

2026. június 22.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF354.25+0.31HUF
USDHUF311.48-0.45HUF
OTP45 970+1.48HUF
MOL3 648-0.60HUF
RICHTER12 140+1.17HUF
MTELEKOM2 692-1.46HUF
ERSTE BANK AG117.50+2.09EUR
BUX139 624.46+0.55
DAX24 994.83+1.03EUR

TermékUtolsó árVált.%Deviza 
BUX139 624.46+0.55
DAX24 994.83+1.03EUR
ATX6 488.55+0.40

TermékUtolsó árVált.%Deviza 
OTP45 970+1.48HUF
MOL3 648-0.60HUF
RICHTER12 140+1.17HUF
MTELEKOM2 692-1.46HUF
VIENNA INSURANCE GRP.23 050.0000+5.73HUF
WABERERS4 700-5.05HUF

TermékUtolsó árVált.%Deviza 
EURHUF354.25+0.31HUF
CHFHUF384.88-0.39HUF
USDHUF311.48-0.45HUF
EURUSD1.1375+0.15USD
EURCHF0.9209-0.20CHF
EURGBP0.8617-0.10GBP

TermékUtolsó árVált.%Deviza 
EBMTELTS33215+28.74HUF
EBUSDHUFTS68159+23.26HUF
EBDAXTL1626 433+21.93HUF
EBDAXTS1222 961-29.03HUF
EBLHATS1127-25.00HUF
EBOTPTS782094-21.10HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.697.56-0.91EUR
ISHARES CORE MSCI WORLD UC.124.10-0.56EUR
Vanguard FTSE All-World UC.164.20-0.36EUR
BTCetc Bitcoin Exchange Tr.46.07-2.58EUR
iShares NASDAQ 100 UCITS E.1 480.40-0.83EUR

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

Erősebben teljesített az amerikai gazdaság

Az amerikai gazdaság 2026 első negyedévében 2,1%-kal bővült, ami meglepetést jelent a korábbi 1,6%-os becsléshez képest. A nettó...

2026. június 25.

Tovább gyorsult az infláció a tengerentúlon

Az Egyesült Államokban a PCE-árindex májusban 0,4%-kal emelkedett az...

2026. június 25.

Vegyesen alakult a tartós cikkek rendelésállománya az USA-ban

Az Egyesült Államokban gyártott tartós fogyasztási cikkekre...

2026. június 25.

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

Nem kicsi!

A Micron nevével ellentétben nem nagyon pici (egymilliomod), hanem igenis nagyon nagy eredményt produkált, mintegy 13-szorosát a tavalyinak. S ezzel nincs vége, további...

2026. június 25.
Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ

Átbeszéltük az arany jelenlegi helyzetét, szó volt az elmúlt hónapok gyengélkedéséről,...

2026. június 18.
Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

PODCAST

Az amerikai jegybank szerepét betöltő FED nem túl valószínű, hogy változtat majd a kamaton....

2026. június 17.

Chart

EURHUF: Megingott a forint ereje

CHART

Megtört a forint ereje a tegnapi MNB kamatdöntés után. Nem a 25 bázispontos csökkentés volt a...

2026. június 24.

USDHUF: Forint le, dollár fel

CHART

Két oldalról is jöttek hírek az elmúlt napokban az árfolyam emelkedéséhez. Egyrészt...

2026. június 24.

Arany: Letört az árfolyam

CHART

Hiába közelítünk a közel-keleti konfliktus lezárása felé, az arany tovább...

2026. június 24.

EURUSD: Dollárerő

CHART

A növekvő amerikai kamatvárakozások hátszelén erősödik a dollár. Az EURUSD letörte a...

2026. június 24.

USDJPY: Egyre hangosabb hangok

CHART

Minden szem a japán pénzügyminisztériumra szegeződik. Egyre többet hallani egy újabb...

2026. június 24.

OTP: Csúcsra törhet

CHART

A múlt héten az OTP már elkezdte megközelíteni a mindenkori történelmi csúcsot, azonban...

2026. június 22.

Videó

Nyersanyagpiacok, ipari fémek és globális kockázatok fókuszban - Erste World webinárium

VIDEÓ

Szakértőink a nyersanyagpiaci kilátásokról, az ipari fémek portfóliószerepéről, valamint a globális trendek és kockázatok hatásairól beszélgettek.

2026. június 22.
Nagy emelkedés után jöhet a visszaesés?

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

Több egymást követő emelkedő hét után hevesebb korrekció indult az S&P 500 esetében. Miró...

2026. június 9.
A jövő építőkövei - Befektetés a stratégiai fémek világába

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

Az új befektetési alapunk, az Erste Strategic Metals kapcsán beszélgettünk arról Molnár...

2026. június 3.

Agrár sarok

Békejobb

Békejobb

AGRÁR SAROK

Tanulva az elmúlt sok-sok hónapból – az amerikai elnök szavait fenntartással kezelve – de a piaci áreséseket nem figyelmen kívül hagyva, érdemes...

2026. június 15.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

Annak kapcsán, hogy májusban ugyan mindössze 0,2 százalékkal, de mégis csak mérséklődtek a globális élelmiszerárak, érdemes áttekinteni a...

2026. június 9.
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.

Sztori

Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

A héten szerdán teszi közzé a KSH az áprilisra...

2026. június 15.
Nagy meglepetést hozott a májusi inflációs adat

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

A KSH ma reggel a májusi fogyasztói inflációs adatot tette közzé, melyek szerint a fogyasztói...

2026. június 9.
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.

Elemzés

Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

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.
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.

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.

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