Tájékoztatjuk Ügyfeleinket, hogy amennyiben nem sikerül a belépés az Erste Market GO alkalmazásba, kérjük próbálják meg az alábbi lépéseket:

  • válassza a PIN-kód újra beállítását („Elfelejtettem a PIN kódomat”)
  • végezze el az újrabelépést a megszokott 3 azonosítós módszerrel
  • erősítse meg a belépést az SMS-ben kapott kóddal
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 ORDUSD3.20+0.18+5.793.153.303.013.30
3M Co.USD161.66+3.43+2.17161.60163.14158.42163.15
A K A BRANDS HOLDING ORDUSD8.79+0.13+1.504.5810.198.738.93
A.O. Smith AktieUSD60.26+0.24+0.3959.9460.8460.1761.23
A10 Networks Inc.USD32.44-0.27-0.8132.3037.5432.3133.48
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD90.62+1.95+2.2090.5090.8088.8390.69
ABBVIE ORDUSD222.58+0.99+0.45220.80223.00219.15223.50
ABERCROMBIE AND FITCH CL A.USD89.07-2.03-2.2388.9989.0088.9593.37
Abundia Global Impact Grou.USD1.145+0.005+0.441.1101.1801.1101.160
ACCENTURE CL A ORDUSD165.65+0.29+0.18165.50166.45165.03169.79
ACTINIUM PHARMACEUTICALS I.USD0.99-0.01-1.440.901.080.981.02
ADC Therapeutics Ord ShsUSD0.99-0.06-5.591.001.120.981.09
ADECOAGRO ORDUSD9.93-0.98-8.959.0610.889.8110.85
Adient PlcUSD21.5930-1.2470-5.4620.300026.590021.530023.1150
ADT Ord ShsUSD6.73+0.03+0.456.667.296.706.80
Advance Auto Parts AktieUSD60.36-0.68-1.1158.0062.3459.9261.17
ADVANSIX ORDUSD21.28-1.06-4.7216.6623.5020.9122.41
Aegon ADRUSD8.65+0.13+1.478.538.548.608.69
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.64-0.04-0.2714.5014.7014.6314.68
Aeva Technologies Ord ShsUSD23.93-2.94-10.9424.0024.2923.8627.10
AEVEX Ord Shs Class AUSD19.87-1.82-8.3919.9019.9519.3221.24
AFLAC ORDUSD117.44+0.48+0.41112.05129.07116.48118.30
AG Mortgage Investment Tru.USD7.93+0.11+1.417.308.847.817.94
AGCO ORDUSD113.22+0.68+0.60112.65114.34113.09116.00
AgEagle Aerial Systems Inc.USD0.91-+0.180.830.950.890.92
AGILENT TECHNOLOGIES ORDUSD128.35-2.24-1.72128.00130.46128.29131.97
agilon health Ord ShsUSD113.14-1.21-1.05108.30123.45108.19114.28
Agnico Eagle Mines LimitedUSD175.93+4.13+2.40174.60179.80173.25177.16
Agree Realty REIT Ord ShsUSD74.70+0.23+0.3173.8575.4674.1975.11
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD280.45-2.51-0.89278.02284.65278.29284.85
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD153.37+1.31+0.86152.67154.95149.82155.06
Alamos Gold Ord Shs Class .USD38.41+0.77+2.0537.8938.7037.6838.77
ALASKA AIR GROUP ORDUSD49.10+0.02+0.0448.7550.9549.0950.95
Albany International Ord S.USD70.32-0.39-0.5569.9470.9870.0072.16
ALBEMARLE ORDUSD166.20-2.70-1.60165.80169.55165.34170.49
Albertsons Companies IncUSD15.09+0.23+1.5114.7715.5014.7715.09
Alcoa Ord ShsUSD62.87-1.29-2.0163.1664.0062.0563.60
ALCON AGUSD65.84-0.45-0.6866.2466.2965.7466.58
Alexandria Real Estate Equ.USD51.79-0.59-1.1351.5152.2751.2953.03
Algonquin Power Utilities .USD6.01+0.01+0.175.806.065.996.07
Alibaba Group Holding Ltd.USD111.01-1.54-1.37109.31109.49109.05111.25
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD196.27+0.46+0.23196.39198.25194.71199.05
Allegion Ord ShsUSD134.86+1.16+0.87125.81143.68134.58136.64
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 ShsUSD26.95+0.57+2.1623.7831.4726.3527.23
Allison Transmission Holdi.USD121.12+1.65+1.38100.60134.38120.17122.45
Allstate Corp.USD223.13+1.32+0.59212.88223.60221.83224.86
ALLY FINANCIAL ORDUSD45.68+0.24+0.5345.1646.3045.5445.97
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD187.98-2.32-1.22188.00208.41185.00192.07
ALPHA PRO TECH ORDUSD5.29-0.03-0.564.636.025.215.37
Alpine Income Property Tru.USD20.13+0.15+0.7519.0720.7320.0020.38
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 ShsUSD21.01-0.16-0.7618.7521.7520.6722.13
Altria Group Inc.USD70.20+0.61+0.8769.9270.2169.4470.88
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.08+0.05+1.492.563.773.033.21
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.21-0.05-1.383.113.213.193.24
Ambow Education American D.USD2.68-0.03-1.112.682.932.522.70
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.50+0.22+9.432.462.472.202.54
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD41.43+0.32+0.7841.1041.5940.9841.66
Amentum Holdings Ord ShsUSD22.16-0.26-1.1621.5027.0021.9422.57
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD110.51+0.94+0.86109.38111.13109.53111.36
AmerescoUSD27.17-0.97-3.4524.9329.7927.0528.59
AMERICA MOVIL ADR REP 20 S.USD26.79-0.40-1.4524.2128.1926.6427.13
American Assets Trust REIT.USD24.41+0.13+0.5417.8429.5624.2624.69
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.55-0.92-4.9616.7917.7517.4918.67
AMERICAN ELECTRIC POWER OR.USD129.75+0.44+0.34128.60130.99129.13131.26
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD340.90+5.52+1.65340.90341.44335.45342.19
AMERICAN FINANCIAL GROUP O.USD134.68+0.88+0.66128.00138.71133.23135.72
American Homes 4 Rent REIT.USD32.43-0.19-0.5828.9936.3032.2932.93
American International Gro.USD75.21+0.33+0.4473.6476.7974.6675.93
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD77.85+0.25+0.3277.0897.6976.8478.42
AMERICAN TOWER CORP.USD184.53-1.23-0.66183.50195.92183.47187.36
AMERICAN WATER WORKS ORDUSD128.48+1.61+1.27122.00130.00126.89128.74
American Well Corp.USD8.66-0.03-0.357.498.968.368.78
AMERICAS GOLD AND SILVER O.USD5.88+0.12+2.005.805.945.725.99
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD471.33+11.45+2.49468.04482.12460.26473.30
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD158.96+0.37+0.23159.40159.93157.07162.10
Amprius Technologies Ord S.USD15.49-1.33-7.9115.5015.8515.4016.80
AMTD Digital 5 American De.USD1.68-0.04-2.331.651.851.671.72
ANGLOGOLD ORDUSD93.97+1.68+1.8293.2993.5392.3094.88
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD82.34+0.86+1.0682.9182.9581.6982.90
Annaly Capital Management .USD22.60+0.36+1.6222.5522.6322.3322.62
Annovis Bio Ord ShsUSD1.79+0.01+0.561.631.851.771.85
Antero Midstream Ord ShsUSD21.46+0.13+0.5919.0223.3221.1821.46
Antero Resources Aktie USD33.92-0.11-0.3233.8237.7233.5534.37
Aon Ord Shs Class AUSD331.50+1.99+0.60324.28366.89329.13333.15
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.91+0.04+1.222.603.202.882.93
APOLLO COMMERCIAL REAL EST.USD10.84+0.18+1.6910.2911.1710.6411.04
Apollo Global Management O.USD138.53+2.42+1.78136.40138.50136.45139.56
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.38+0.23+1.3916.3116.4016.0216.38
Applied Industrial Technol.USD324.3+8.1+2.57324.4325.0318.8327.0
Aptiv Ord ShsUSD65.70-0.92-1.3864.2466.1965.4367.07
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.16-0.01-0.105.105.205.135.25
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD68.40-0.81-1.1767.3267.3868.3669.40
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.45-0.11-1.895.455.465.235.58
Archer Daniels Midland Akt.USD78.02-1.25-1.5877.5678.5077.5279.25
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD23.56-0.62-2.5621.3024.2623.3124.45
Ares Commercial Real Estat.USD4.87+0.07+1.354.815.004.804.90
ARGAN ORDUSD690.15+1.28+0.19691.40707.00688.00729.70
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.USD17.34+0.04+0.2317.0017.5217.2117.88
ARISTA NETWORKS INC. USD168.01-1.08-0.64168.20169.00166.78171.21
Arlo Technologies Ord ShsUSD13.25+0.04+0.3013.1913.3813.2113.48
ARMOUR Residential REIT Or.USD17.04-0.02-0.0916.9817.1217.0117.23
ARROW ELECTRONICS ORD SHSUSD228.79-0.48-0.21229.25231.03228.76234.46
ARTHUR J GALLAGHER ORDUSD215.96+0.22+0.10200.00245.25214.20217.87
Artisan Partners Asset Man.USD36.46+0.40+1.1136.2737.0036.3336.72
Asana IncUSD7.39-0.05-0.617.307.387.307.70
ASE Industrial Holdings Co.USD36.83-1.67-4.3437.2037.5736.6238.13
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.01-0.06-1.802.743.232.973.07
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.82-0.22-3.645.805.965.796.14
ASSURANT ORDUSD260.55+1.09+0.42253.24261.22259.05262.45
ASTRAZENECAUSD178.72+1.45+0.82179.34179.43176.64179.12
At Home Group Inc.USD--
AT&T Inc. USD23.16-0.13-0.5622.9823.1822.8423.42
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD78.99-0.26-0.3378.4779.6478.6781.90
Atlas Crest Investment Ord.USD10.56+0.20+1.939.6211.0010.4310.61
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD169.66+0.06+0.04168.00190.88168.93171.28
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.USD18.16-0.60-3.2017.4519.2818.0518.48
AUTOZONE ORDUSD3 128.31+22.83+0.743 065.003 222.003 073.673 144.89
AVALONBAY COMMUNITIES REITUSD184.79+0.31+0.17183.37217.10183.92186.79
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.58-0.14-1.398.729.659.559.82
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD161.85+2.03+1.27161.28162.72160.54162.97
Avient Ord ShsUSD37.69+0.15+0.3937.4938.0337.5638.29
AVINO SILVER AND GOLD MINE.USD6.95+0.12+1.766.867.056.677.07
Avista Ord ShsUSD41.21+0.23+0.5640.6147.2140.5641.99
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.82+0.50+9.404.585.885.346.25
Axalta Coating Systems Ord.USD33.33-0.44-1.3033.8334.1833.3034.60
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD89.47-0.11-0.1288.5489.6889.2290.79
Azul SAUSD8.75-0.07-0.793.5313.968.758.98
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.96-0.01-0.253.904.013.934.03
B2GOLD ORDUSD4.57+0.10+2.134.524.564.484.62
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD135.5+1.1+0.81130.0138.3134.5137.5
Baker Hughes Co.USD61.52-0.94-1.5161.0061.5261.2862.48
Bakkt Holdings IncUSD8.77-0.19-2.128.549.258.309.25
BALL ORDUSD--
Banc of California Inc.USD20.01+0.27+1.3419.8020.0419.7420.11
Banco BBVA Argentina ADRUSD20.54-0.15-0.7318.8322.0020.3020.89
BANCO BILBAO VIZCAYA ARGEN.USD24.39+0.56+2.3324.8124.8524.3224.61
Banco BradescoUSD3.46-0.02-0.433.353.813.413.47
Banco Macro ADR Representi.USD96.86-3.09-3.0987.8097.0094.81101.33
BANCO SANTANDER BRASIL ADR.USD5.41+0.01+0.194.965.915.375.44
BANCO SANTANDER CENTRAL HI.USD13.38+0.24+1.8313.5613.5713.3713.48
Bank Amer DS Repstg 1 1000.USD17.05+0.01+0.0616.4418.5616.9617.08
Bank of AmericaUSD56.85+0.98+1.7556.7757.0056.2357.07
Bank of Hawaii Ord ShsUSD79.19+0.34+0.4378.4279.4378.7879.73
BANK OF MONTREAL ORDUSD169.52+1.12+0.67163.00269.56168.94170.98
Bank of Nova ScotiaUSD85.53+0.91+1.0885.1294.5584.7085.69
Bank of NT Butterfield & S.USD59.13+0.67+1.1552.3094.5758.2559.36
BARCLAYS ADR REP 4 ORDUSD25.97+0.33+1.2926.7526.7625.8726.28
BARK Ord ShsUSD8.89+0.34+3.987.689.048.539.26
BARRICK GOLD ORDUSD43.72+0.06+0.1443.2545.0043.5944.77
BARRICK GOLD ORDUSD9.76+0.11+1.148.1310.909.659.88
BARRICK MINING ORDUSD42.80+0.97+2.3242.6042.7342.1443.17
Bath And Body Works Ord Sh.USD21.07+1.61+8.2718.5721.7019.7321.15
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.96-0.04-0.704.905.004.895.05
Bausch Lomb Ord ShsUSD15.03+0.03+0.2014.2517.3614.9515.21
BAXTER INTL ORDUSD20.49-0.32-1.5420.4220.6620.3621.03
BAYTEX ENERGY ORDUSD4.22-0.18-3.994.194.294.204.33
BCE Ord ShsUSD23.82-0.23-0.9421.5025.8823.6224.09
Beazer Homes USA Inc.USD27.19+0.34+1.2720.0231.4526.8327.80
BECTON DICKINSNUSD145.26-0.26-0.18142.01158.80144.26146.89
Berkshire Hathaway Inc. BUSD495.12-0.40-0.08494.40495.40492.43499.79
BERKSHIRE HATHWAY CL A ORDUSD739 660.02-2 385.98-0.32--739 530.03748 741.41
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD75.58-1.83-2.3674.3677.4275.4078.10
Beta Technologies Ord Shs .USD15.7500-0.9100-5.4615.700016.880015.400016.9852
BHP Billiton LimitedUSD92.54+0.41+0.4591.7591.8492.3793.83
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.97-0.09-2.103.973.983.864.11
Bill com Holdings Ord ShsUSD33.68+0.14+0.4232.5037.6533.0934.75
Bio Rad Laboratories Inc.USD290.10+0.82+0.28219.00300.16288.94294.43
BIOHAVEN ORDUSD12.10-0.04-0.3311.4413.0011.5612.27
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD49.00+1.07+2.2432.0054.5047.8249.56
BitGo Holdings Ord Shs Cla.USD5.46-0.13-2.335.405.805.385.80
BitMine Immersion Technolo.USD16.2100-0.9000-5.2616.050016.250016.170017.2600
Black Hills Corp.USD73.46-0.34-0.4672.7876.9872.5274.46
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.75+0.12+0.8813.3314.5013.6213.80
BLACKBERRY ORDUSD9.18-0.07-0.709.139.198.989.33
BlackRock Ord ShsUSD1 052.83+9.96+0.961 044.871 064.001 038.511 056.87
BLACKSKY TECHNOLOGY CL A O.USD28.78-2.41-7.7328.6629.8728.7330.99
Blackstone Group Ord Shs C.USD127.90+3.27+2.62127.50127.94125.89128.43
Blackstone Mortgage Trust .USD18.36+0.24+1.3017.8520.1318.2318.58
Blend Labs Ord Shs Class AUSD1.78+0.10+5.651.781.861.721.81
Block IncUSD74.68+0.33+0.4474.6474.8574.1975.95
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD281.09+6.59+2.40285.07285.98271.01297.97
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.10+0.02+0.1811.0411.5011.0611.23
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.85+0.24+2.459.869.989.639.96
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD227.49-1.46-0.64227.00228.00225.30230.30
Boise Cascade Ord ShsUSD71.56-0.03-0.0471.2172.2771.4273.29
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.38-0.06-4.171.331.381.361.43
Boot Barn Holdings Ord ShsUSD162.46-3.42-2.06136.50163.80161.80172.38
Booz Allen Hamilton Holdin.USD73.99-0.56-0.7574.0080.4373.7075.79
BORGWARNER INC (BWA)USD72.60-0.93-1.2672.2472.9072.0674.01
Borr Drilling Ltd.USD4.31-0.29-6.304.404.444.304.60
Boston Beer Company Inc.USD180.13-2.53-1.39178.38198.38178.82182.30
Boston Omaha Ord Shs Class.USD13.39-0.31-2.2612.2014.6813.3213.90
BOSTON PPTY STKUSD65.76-0.22-0.3365.4166.3765.2366.91
BOSTON SCIENTIFIC DL-01USD46.93+0.17+0.3546.8747.3546.2047.25
BOX CL A ORDUSD25.65+0.14+0.5524.0031.0425.3625.95
BOYD GAMING ORDUSD86.47-1.20-1.3786.0487.3286.4588.61
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD41.15-0.44-1.0641.0341.0541.0741.46
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.04-0.09-4.011.882.132.032.17
Brandywine Realty Trust RE.USD3.20-0.01-0.162.953.453.193.26
Brasilagro - Cia Bras de P.USD3.69-0.03-0.813.634.103.683.74
BRASKEM ADR REP 2 CL A PRFUSD3.33-0.41-10.863.253.693.143.60
BRC Ord Shs Class AUSD1.320-0.010-0.751.3101.3601.3101.350
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.USD5.68+0.09+1.525.096.495.595.72
Brinker International Inc.USD153.60-2.64-1.69146.06168.00153.30158.27
Bristol-Myers Squibb Co.USD55.94-0.30-0.5355.7555.9955.4556.62
BRITISH AMERICAN TOBACCO A.USD61.37+0.31+0.5160.6660.7161.0661.97
Brixmor Property Group REI.USD31.76-0.28-0.8628.7734.8131.5432.39
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD143.97+1.19+0.83144.40153.90143.05145.28
Brookfield Asset Managemen.USD48.59+0.40+0.8348.5849.6048.3749.20
Brookfield Infrastructure .USD40.60+0.08+0.2040.4640.8240.1341.00
Brookfield Infrastructure .USD38.05-0.05-0.1337.1740.4837.9838.53
Brookfield Ord Shs Class AUSD45.68-0.01-0.0241.6147.0045.4746.15
Brookfield Renewable CorpUSD36.31-0.32-0.8736.1736.4836.2936.99
Brookfield Renewable Partn.USD34.27-0.36-1.0434.0039.0034.2634.96
Brooklyn ImmunoTherapeutic.USD9.17-0.18-1.938.709.899.169.39
Brooks Automation Ord ShsUSD--
Brown & BrownUSD59.71+0.43+0.7357.0362.2859.2960.10
BROWN FORMAN CL B ORDUSD26.61-0.33-1.2226.1028.8826.4727.23
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD35.98+1.12+3.2034.5036.5934.6336.09
Build A Bear Workshop Ord .USD32.57+0.06+0.1831.5133.3631.9733.50
Builders FirstSource Ord S.USD78.73+0.92+1.1878.3579.3678.2680.50
Bullish Ord ShsUSD25.96-2.65-9.2525.5525.9525.6728.51
Bunge Global Ord ShsUSD119.40-3.60-2.93110.80132.43119.39122.56
Butterfly Network Ord Shs .USD5.65+0.02+0.365.675.905.605.84
BWX Technologies Ord ShsUSD196.83+2.89+1.49195.95197.91194.74200.01
C3 ai Ord Shs Class AUSD10.94-0.09-0.8210.7111.0810.6311.20
Cadre Holdings Ord ShsUSD28.77-0.32-1.1026.4829.5026.8729.09
CAE Ord ShsUSD25.50+0.25+0.9922.5229.6125.1225.65
Caledonia Mining Ord ShsUSD21.43+0.45+2.1419.2121.2820.9421.59
California Water Service G.USD45.46+0.09+0.2045.0049.5845.1545.91
CALIX NETWORKS ORDUSD38.20-0.13-0.3437.0544.2637.7138.61
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD112.36-1.14-1.00109.35136.78111.56114.39
CAMECO CORP.USD107.88+0.86+0.80108.50109.71105.77110.37
CAMECO CORP.USD93.15+1.43+1.5693.4394.6193.1593.15
CAMECO CORP.USD2.40+0.01+0.422.402.422.392.41
Campbell Soup Ord ShsUSD21.77-0.54-2.4221.7121.8121.6822.50
Camping World Holdings Ord.USD7.59-0.16-2.006.918.467.528.01
Canadian Imperial Bank of .USD114.21+0.54+0.48107.00117.81113.58114.84
Canadian National Railway .USD117.68+0.14+0.12117.00128.46117.04118.43
Canadian Pacific Kansas Ci.USD89.16-0.11-0.1288.9590.3888.4989.99
Cango American Depositary .USD0.32+0.02+5.030.260.370.300.33
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD200.62+6.00+3.08200.00202.77196.00200.90
Capri Holdings Ord ShsUSD20.77-0.29-1.3818.7522.7620.7421.62
CARDINAL HEALTH ORDUSD227.85+1.45+0.64221.69230.00225.37229.78
CareTrust Reit Ord ShsUSD37.03-0.01-0.0333.8740.5136.7537.54
Carlisle Companies Ord ShsUSD356.79+3.24+0.92357.00360.33351.62360.03
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD52.10-0.12-0.2252.0052.5051.4053.52
Carnival Corp.USD30.89+0.77+2.5630.9431.0730.2231.05
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.6200+0.0300+0.0834.300040.030038.430039.4100
Carrier Global Ord ShsUSD71.18+0.05+0.0670.8071.8071.1072.53
Carters Ord ShsUSD41.11-0.69-1.6541.8049.8341.0642.69
Carvana Co.USD70.03+1.13+1.6469.6570.0568.6871.50
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.USD946.07+12.14+1.30950.53963.18939.17961.33
Cava Group Ord ShsUSD87.31-2.21-2.4787.2588.0086.9989.89
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD265.71-27.20-9.29264.50280.00264.51295.32
CBRE Group IncUSD135.51+1.35+1.01134.79136.80134.54136.99
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD43.34-0.67-1.5243.1544.2542.7843.82
Celanese Ord ShsUSD51.92-1.85-3.4449.3055.0751.1953.95
Celestica Ord ShsUSD382.02-21.43-5.31381.01387.00381.36405.62
CEMEX ADRUSD12.96+0.07+0.5411.6913.2412.9013.11
Cenovus Energy AktieUSD26.24-0.87-3.2125.5526.9026.1326.86
Centene Ord ShsUSD61.39-2.01-3.1761.3065.9860.5363.88
CenterPoint Energy Ord ShsUSD43.35+0.28+0.6543.3547.9342.6243.70
Centerra Gold Ord ShsUSD17.66+0.71+4.1917.4017.8717.0617.78
Central Puerto SAUSD15.87+0.01+0.0614.0817.3615.6815.99
CENTRUS ENERGY CL A ORDUSD165.45-11.20-6.34166.07167.60165.33179.03
Century Communities Inc.USD61.08+0.44+0.7360.5169.4760.7562.64
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD105.60-1.30-1.22105.00109.15104.86106.99
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD7.18+0.08+1.136.887.946.957.75
Charles Schwab DS Each Rep.USD17.65+0.02+0.1117.2721.7117.5017.68
CHARLES SCHWAB ORDUSD93.69+2.74+3.0185.9593.9791.4493.70
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.35+0.66+0.32207.11207.45206.67208.10
Chatham Lodging Trust REIT.USD13.03+0.30+2.3611.4814.6612.7513.06
CHEGG INC.USD1.15+0.05+4.551.091.281.051.18
Chemed Corp.USD433.57+10.08+2.38375.95499.43426.59435.70
CHEMOURS ORDUSD21.66-0.77-3.4319.6822.2021.3323.33
CHENIERE ENERGY ORDUSD230.35-4.90-2.08229.00246.00229.59235.64
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD58.89-1.45-2.4058.7565.9458.5160.97
Cherry Hill Mortgage Inves.USD2.39+0.01+0.212.362.432.382.42
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD180.15-0.25-0.14179.50180.36178.33180.25
Chewy Inc.USD18.89-0.45-2.3318.8419.1218.8519.56
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.32-0.03-1.281.312.522.312.46
China Yuchai International.USD50.53-1.30-2.5150.1056.4450.2152.28
Chipotle Mexican Grill Inc.USD32.62-0.11-0.3432.4532.6032.5733.45
ChowChow Cloud Internation.USD0.4493-0.0187-4.000.42500.50900.44020.5199
Chubb Ord ShsUSD328.89+1.94+0.59298.13357.01326.00331.99
Church And Dwight Ord ShsUSD98.40+0.08+0.0897.4499.3997.97100.12
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.22-0.01-0.411.101.231.211.25
CIENA CORP.USD430.38-33.03-7.13428.77431.60426.62463.55
Cigna Corp.USD291.88-1.95-0.66289.00299.96288.37295.72
Cinemark Holdings Ord ShsUSD33.01+0.84+2.6129.0035.0032.1233.32
CION Investment Ord ShsUSD6.930-0.100-1.426.5506.9806.9107.130
Circle Internet Group Ord .USD79.72-3.65-4.3879.3280.2078.7182.92
Citigroup Inc.USD142.96+1.75+1.24142.00143.75141.05143.50
Citizens Financial Group O.USD67.27+0.62+0.9366.6067.4766.7167.64
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD290.69+6.66+2.34289.46379.87282.90290.93
Clear Secure Inc.USD52.76+1.10+2.1352.0058.5850.5653.09
CLEARSIGN COMBUSTION ORDUSD4.12-0.02-0.363.954.304.074.33
Clearwater Analytics Holdi.USD24.25-0.01-0.0423.8124.4024.2424.29
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD37.68-0.93-2.4137.4141.5037.6739.00
Cleveland Cliffs Ord ShsUSD13.26-0.37-2.7113.1013.4013.1513.88
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.070-0.080-2.542.8203.5603.0503.165
CLOROX ORDUSD97.49+1.51+1.5797.0097.9596.2298.13
Cloudera Ord ShsUSD--
Cloudflare Inc.USD231.03-4.68-1.99230.27231.70229.00238.83
CMB.TECH ORD SHSUSD15.08-0.36-2.3014.9315.0314.9115.45
CMS ENERGY ORDUSD74.05+0.40+0.5473.2977.0073.6374.70
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.63-0.11-2.324.505.514.604.87
Cnx Resources Ord ShsUSD33.41+0.45+1.3730.4133.5532.6433.93
Coca-Cola Co.USD80.31-0.60-0.7480.0380.1479.8481.39
COCA-COLA FEMSA ADR REP 10.USD106.84-0.51-0.48105.00115.21106.11109.19
COEUR D ALENE ORDUSD18.81+0.15+0.7818.6918.7618.6719.30
Cohen & Steers Quality Inc.USD12.78-0.05-0.3511.7614.3512.7512.92
Cohen and Steers Infrastru.USD27.42+0.04+0.1325.2129.5927.3927.65
Colgate PalmoliveUSD90.66+0.08+0.0989.1690.8890.1891.81
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD13.92-1.11-7.3912.0516.9013.8415.11
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 915.40-36.62-1.881 885.001 980.001 913.941 998.00
Commercial Metals Co.USD76.70-0.33-0.4376.3177.4476.4279.25
COMPANHIA ENERG ADR REPG O.USD2.10+0.01+0.242.062.132.072.10
Compania Cervecerias Unida.USD11.76-0.04-0.3010.8015.8911.6811.90
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.33+0.25+6.004.254.394.224.50
COMSTOCK RESOURCES ORDUSD13.34+0.29+2.2213.1014.5912.9813.49
CONAGRA FOODS ORDUSD13.57-0.04-0.2913.5013.6013.4113.84
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD34.51+0.35+1.0232.1041.3034.4535.50
ConocoPhillipsUSD111.40-0.86-0.77110.60111.78109.48111.36
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD108.37+0.65+0.60105.03110.00107.20109.23
CONSTELLATION BRANDS USD144.25-3.88-2.62143.50144.80144.05148.23
CONSTELLIUM SE CL A ORDUSD34.20-0.51-1.4733.9334.2634.0235.60
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD143.39-1.02-0.70140.50165.53142.93147.00
Core Laboratories Ord ShsUSD12.17-0.55-4.3210.9814.0712.0712.74
Core Scientific Tranche 1 .USD21.27-0.15-0.7021.1522.0021.0722.23
Core Scientific Tranche 2 .USD28.23-0.02-0.0727.9228.6128.1228.92
Corebridge Financial Ord S.USD29.21-0.02-0.0526.6029.5029.1629.83
CORECIVIC ORDUSD27.87+0.10+0.3624.7228.9026.8727.98
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD177.51-10.37-5.52179.30180.16176.20187.95
Corpay Ord ShsUSD360.37+6.90+1.95354.00411.40351.29361.98
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD76.88+1.17+1.5576.7085.3275.5077.16
Costamare IncUSD15.65-0.68-4.1613.6917.3515.6016.58
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.08+0.03+1.221.862.122.032.10
Coupang Ord Shs Class AUSD18.04+0.91+5.2817.9818.0917.1018.10
Coursera Ord ShsUSD5.33+0.03+0.575.205.395.265.43
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 CompanyUSD10.83-0.19-1.7210.7511.0810.7210.98
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.USD112.86+3.27+2.98111.48113.00110.62113.28
Crown Castle International.USD88.14-0.61-0.6887.0088.6187.6189.64
Crown Holdings Ord ShsUSD102.21+2.13+2.12101.79102.72100.41102.23
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD21.47+0.40+1.9021.3624.4121.0621.98
CS Disco IncUSD3.55+0.08+2.313.404.213.463.63
CTO Realty Growth Ord ShsUSD20.94+0.34+1.6520.8223.0320.7020.95
CubeSmart REIT Ord ShsUSD41.22-0.10-0.2438.0046.1341.0241.84
Cullen Frost Bankers Ord S.USD146.35+1.31+0.90144.84146.73145.63147.01
CULP INCUSD3.19+0.04+1.272.783.753.113.25
CUMMINS ORDUSD701.24+21.53+3.17704.00720.00680.81707.34
Curbline Properties Ord Sh.USD30.59+0.14+0.4425.0335.8230.2430.96
Curtiss Wright Ord ShsUSD764.99+2.40+0.31760.79770.00759.44779.70
CVR Energy Ord ShsUSD28.52-0.37-1.2625.9733.6228.2028.88
CVS HEALTH ORDUSD100.72+0.04+0.0499.62101.0098.75101.00
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD156.41+1.32+0.85155.55157.87155.43158.51
D Wave Quantum Ord ShsUSD23.98-2.28-8.6824.3024.3823.8826.11
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.2000+0.0700+1.365.20005.86005.13005.3200
DANA HOLDING ORDUSD29.96+0.48+1.6329.8230.2429.2930.38
Danaher Ord ShsUSD181.45+0.35+0.19177.38188.50180.50183.55
Danaos Ord ShsUSD129.53-1.78-1.36104.96140.77128.30131.73
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD14.80-0.66-4.2714.0016.2714.5115.44
DARDEN REST STKUSD209.01+0.25+0.12189.79232.29207.20211.00
Darling Ingredients Inc.USD55.18-0.94-1.6855.1862.3754.7856.67
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD110.20-2.30-2.04109.62111.26110.10114.82
DEERE ORDUSD585.53+10.06+1.75570.00600.00577.02590.49
Delek Logistics Partners L.USD50.04+0.52+1.0548.2551.6049.8151.64
Dell Technologies Ord Shs .USD404.09-4.98-1.22406.65408.00402.25421.82
Delta Air Lines Inc.USD83.14-0.93-1.1182.2184.0182.9385.73
Deluxe Ord ShsUSD23.55+0.71+3.1123.4523.7922.9723.61
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.34+0.03+0.913.323.393.313.47
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD28.51+0.51+1.8228.0628.2026.4029.76
DEUTSCHE BANKUSD34.90+0.40+1.1435.4435.4634.8435.17
DEVON ENERGY ORDUSD42.90-0.63-1.4542.8843.7442.5043.19
DHT Holdings Ord ShsUSD18.42-0.06-0.3218.4118.5517.9018.69
DIAGEO ADR REP 4 ORDUSD80.56+0.27+0.3480.9280.9880.4281.39
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.30-+0.330.270.690.260.30
DIANA SHIPPING ORDUSD2.31-0.09-3.562.312.622.302.43
Dicks Sporting Ord ShsUSD225.92+5.88+2.67211.20232.00219.76230.00
Diebold Nixdorf IncUSD82.18-0.53-0.6481.7582.9881.7284.79
Digital Realty Pref Shs Se.USD20.0600+0.0300+0.1519.450022.410020.030020.0900
Digital Realty Trust REIT .USD190.44+5.54+3.00189.76192.72185.50191.68
DigitalOcean Holdings Inc.USD174.12-7.17-3.96174.00175.00172.91185.99
DILLARDS CL A ORDUSD551.48-14.30-2.53548.43629.14548.65570.77
DINEEQUITY ORDUSD32.83+0.54+1.6731.5236.0031.9132.90
Direxion Daily Financial B.USD38.24-1.74-4.3538.2038.5038.0739.37
Direxion Daily FTSE China .USD28.62-1.41-4.7027.4627.5428.2228.74
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.26+0.10+0.7613.2213.3213.0813.49
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.85-0.60-1.1153.0061.0052.7254.00
Dole Ord ShsUSD14.37+0.13+0.9113.0815.5814.2214.42
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD113.75-2.64-2.27112.92114.95112.98117.60
DOMINION ENERGY ORDUSD68.53+0.38+0.5668.3268.7568.1169.25
Dominos Pizza Inc.USD320.51+3.99+1.26319.01319.97317.50323.83
Donaldson Ord ShsUSD86.83+0.40+0.4686.3687.6586.6588.17
Donnelley Financial Soluti.USD40.25+0.41+1.0333.5752.2939.7840.80
DoorDash Inc.USD170.03+1.94+1.15164.25171.72165.52172.65
Dorian LPG LTDUSD41.35-1.68-3.9036.9545.3440.6542.81
DoubleVerify Holdings Ord .USD10.53+0.28+2.689.5011.4010.1410.63
Douglas Elliman Ord ShsUSD1.73+0.02+1.161.562.041.711.80
Douglas Emmett REIT Ord Sh.USD12.17-0.06-0.4512.0912.2712.1012.44
Dover Ord ShsUSD222.65+1.98+0.90208.58234.01222.12225.58
Dow Ord ShsUSD32.98-0.25-0.7532.6033.1032.4533.39
Doximity Ord Shs Class AUSD20.90+0.22+1.0618.8422.7920.1820.96
DR REDDYS LABORATORIES ADR.USD13.30-0.03-0.2313.0015.1813.2313.38
DRDGold LtdUSD25.41+0.22+0.8525.0325.2025.0825.81
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD140.54-0.15-0.11139.26151.71139.91142.25
DTE ENERGY ORDUSD148.84+0.80+0.54147.37167.16147.97150.00
Ducommun Ord ShsUSD162.86-2.39-1.45161.79164.21162.04168.74
Duke Energy Ord ShsUSD126.05+0.77+0.61125.24127.00125.00126.97
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD66.06-0.45-0.6865.7066.6865.8167.98
DXC Technology Co.USD9.23+0.42+4.718.2410.118.729.41
Dynatrace Inc.USD41.45+0.26+0.6441.0046.5641.4242.93
Dynex Capital REIT Ord ShsUSD13.21+0.11+0.8013.2013.2913.1513.32
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.73-0.09-2.363.673.843.663.84
EastGroup Properties REIT .USD204.0-0.7-0.33203.1203.9202.5206.6
EASTMAN CHEMICALUSD73.27-2.01-2.6769.7578.4472.6475.73
Eastman Kodak Ord ShsUSD9.43-0.04-0.429.0010.429.379.68
EATON ORDUSD407.62+0.56+0.14408.00412.00407.23415.62
ECOLAB ORDUSD273.87+6.02+2.25261.90275.75269.00276.78
Ecopetrol ADR Representing.USD15.80+0.11+0.7015.3316.0515.3615.86
EDISON INTERNATIONAL ORDUSD72.07-0.08-0.1071.2873.3872.0073.27
EDWARDS LIFESCIENCES ORDUSD88.59+2.31+2.6888.7589.8087.5589.60
Elanco Animal Health Inc.USD24.26-0.03-0.1221.9526.3623.8024.40
Elastic Ord ShsUSD60.14-2.16-3.4759.5660.5659.4362.80
Eldorado Gold CorporationUSD34.66+0.90+2.6734.1834.6533.9034.88
Element Solutions Ord ShsUSD44.56-0.52-1.1544.3449.4044.5645.80
Elevance Health Ord ShsUSD397.94-3.95-0.98391.00415.02393.77402.81
ELF Beauty Ord ShsUSD66.95+2.96+4.6367.5569.0064.8670.30
ELI LILLY ORDUSD1 123.47-5.88-0.521 120.201 123.221 115.501 146.69
Ellington Financial Ord Sh.USD13.67+0.08+0.5913.5613.8013.5913.79
Embotelladora Andina ADR R.USD22.90-0.04-0.1720.0124.0022.6023.10
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD38.08-0.61-1.5815.3160.5538.0838.65
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD834.91-7.39-0.88832.50843.07833.47860.00
Emergent BioSolutions Ord .USD7.74-0.55-6.637.728.467.588.34
EMERSON ELECCOUSD148.84+2.32+1.58136.10150.01146.50151.58
Empire State Realty Trust .USD5.36+0.06+1.134.726.025.285.45
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD55.69-0.25-0.4555.8056.6055.5056.22
Encore Energy Ord ShsUSD1.67+0.13+8.441.671.841.531.71
Endava LtdUSD2.90+0.10+3.392.692.902.792.92
ENDEAVOUR SILVER ORDUSD9.30+0.19+2.039.179.349.059.43
Energizer Holdings Inc.USD20.37+0.24+1.1920.1822.2520.2420.69
Energy Focus Inc.USD2.79-0.31-10.002.273.092.793.10
ENERGY FUELS ORDUSD15.37-0.27-1.7315.5516.0015.3416.42
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.06-0.05-1.224.104.184.034.37
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 ADRUSD50.89-0.38-0.7450.7050.7445.7051.35
Ennis Ord ShsUSD20.51+0.15+0.7418.2922.7920.1820.74
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD112.40+1.32+1.19111.27120.44111.06113.52
Enterprise Products Partne.USD36.47-0.03-0.0835.5839.7535.9836.54
ENTRAVISION COMMS A ORDUSD9.14-0.03-0.338.499.928.769.22
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD132.06+0.08+0.06129.30140.35129.27132.10
EPAM SYSTEMS ORDUSD93.35+0.63+0.6893.33104.8891.3496.33
EPR Properties REIT Ord Sh.USD59.15+0.79+1.3558.8260.9058.3759.23
EQT ORDUSD51.40+0.65+1.2851.3051.6950.2551.89
Equinor ASAUSD33.86-0.40-1.1734.1034.1233.6734.19
EQUINOX GOLD ORDUSD11.54+0.34+3.0411.3811.6611.2711.64
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD66.43+0.25+0.3860.2673.5966.1267.08
Ero Copper CorpUSD30.10-0.61-1.9930.1032.0029.8431.19
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD102.55+5.83+6.0389.40103.3098.22103.42
ESS TECH ORDUSD0.81+0.01+0.890.700.870.780.84
Essential Properties Realt.USD30.40+0.14+0.4630.2434.7330.1830.64
Essential Utilities Ord Sh.USD37.92+0.36+0.9637.0038.0037.5337.98
ESSEX PROPERTY REITUSD280.66-0.73-0.26279.44281.26279.27284.08
Estee Lauder Ord Shs Class.USD87.59-2.41-2.6885.6888.0087.5191.54
Ethan Allen Interiors Inc.USD21.10-0.36-1.6818.5022.0020.9521.72
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.80-0.14-4.612.533.242.782.98
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD374.31+8.78+2.40370.36377.53365.01374.75
Everest Reinsurance Group .USD337.72-0.88-0.26322.20345.00336.73344.74
Evergy Ord ShsUSD83.97+0.53+0.6483.1484.4683.5685.09
EVERSOURCE ENERGY ORDUSD69.81+0.55+0.7966.8977.0769.4970.80
Everus Construction Group .USD152.37-3.58-2.30139.47158.00152.20160.95
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD34.62-0.42-1.2026.1540.2834.2435.64
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD146.48-0.17-0.12143.09148.23146.18149.32
Exxon Mobil Corp. USD141.87+0.95+0.67141.51141.88139.98142.15
Exzeo Group Ord ShsUSD13.2200-0.0700-0.5313.000013.420013.180013.5400
F&G Annuities and Life Ord.USD27.11-1.31-4.6126.9631.3026.8928.67
FABRINET ORDUSD588.2900-47.2900-7.44590.5000608.0000586.5600639.7700
Factset Research Systems I.USD237.64+1.78+0.75237.00240.00235.01241.74
Fair Isaac Ord ShsUSD1 186.00+4.38+0.371 172.2013001 164.301204
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.80+0.04+0.369.659.899.679.93
Fastly Inc.USD17.38-1.17-6.3117.3017.5217.2618.24
Federal Agricultural Mortg.USD183.77+0.31+0.17170.00189.90183.22187.44
Federal REIT OrdUSD123.38-1.33-1.07112.03130.00123.06125.31
Federated Hermes Ord Shs C.USD58.72+0.51+0.8858.3494.0058.0659.05
FedEx Freight Holding Comp.USD163.8900-3.2700-1.96148.0000172.7600160.0200167.0200
FEDEX ORDUSD335.75-3.00-0.89321.78341.38334.86342.14
FERRARI ORDUSD366.11-2.95-0.80362.94363.15365.42372.42
Fidelity National Financia.USD47.72+0.18+0.3845.0053.0447.1848.15
FIDELITY NATIONAL INFORMAT.USD39.51+0.54+1.3739.5139.7538.9539.76
Figma Ord ShsUSD18.0-0.5-2.8918.718.817.918.5
FIGS Ord Shs Class AUSD12.23-0.20-1.5712.1513.3511.8512.66
FinVolution GroupUSD4.84-0.17-3.304.395.404.805.03
First American Financial O.USD67.83+1.51+2.2867.8270.0066.3168.36
First Horizon National Cor.USD24.93+0.20+0.7924.8125.0024.8025.09
FIRST MAJESTIC SILVER ORDUSD19.43+0.53+2.7819.1819.3018.7719.60
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 ShsUSD47.69+0.35+0.7447.4448.2247.3148.10
FirstMark Horizon Acquisit.USD10.00+0.03+0.309.0015.909.9810.00
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD9.88-0.09-0.909.5010.109.7110.04
Flagstar Financial IncUSD14.92-0.15-1.0014.7914.9714.9115.37
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.20-0.08-0.2529.8030.2629.8230.40
FLEXION THERAPEUTICS ORDUSD25.1300-0.0050-0.0220.160039.950025.110025.1700
Floor & Decor Holdings Inc.USD52.48-0.65-1.2251.9557.5252.4254.27
Flotek Industries IncUSD23.27-0.72-3.0022.5026.1322.4824.05
FLOWERS FOODS ORDUSD7.61-0.10-1.237.538.247.517.82
Flowserve Ord ShsUSD80.51+0.52+0.6580.1181.1479.2081.55
Fluor Corp.USD50.6700+0.2000+0.4050.300052.000050.325051.8400
Flutter Entertainment Ord .USD108.94-0.04-0.04108.05108.81108.71113.53
FMC CorpUSD11.61+0.10+0.8311.2212.3511.4811.80
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.44-0.34-2.2714.3914.4414.4114.85
FORESIGHT AUTONOMOUS HOLDI.USD1.57-0.05-3.091.531.661.531.60
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD29.02+0.52+1.8228.8829.3128.6929.26
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.13-0.13-0.2356.5558.2557.0357.93
Fortive Ord ShsUSD61.44+1.16+1.9261.1961.7460.0061.52
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.69+0.24+2.549.619.719.389.81
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 ShsUSD23.08-0.63-2.6417.8526.5922.9024.49
Franklin ResourcesUSD33.19+0.68+2.0929.4833.4032.7333.29
FREEPORT MCMORAN COP & GLD.USD70.15+0.02+0.0370.1270.2569.6571.52
Fresenius Medical Care ADR.USD23.74+0.29+1.2423.6123.6623.4823.85
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD34.86-0.01-0.0333.0043.7233.4236.15
Frontline PlcUSD39.43-0.01-0.0139.7539.8838.2040.17
FS KKR Capital Ord ShsUSD10.79-0.15-1.3310.4010.4210.7811.00
FTC Solar Ord ShsUSD4.43-0.08-1.774.064.914.304.68
FuboTV Inc.USD9.28-0.64-6.459.0010.098.929.97
Fury Gold Mines Ord ShsUSD0.54+0.01+1.200.490.570.530.55
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.34-0.03-0.693.984.974.244.48
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.64+0.02+0.762.203.032.512.71
Galiano Gold Ord ShsUSD2.265+0.035+1.572.2102.4502.2152.290
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.47-0.27-1.2421.4321.4921.1321.70
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD235.00-3.17-1.33231.57250.00234.35240.70
Garrett Motion Ord ShsUSD34.61+0.48+1.4134.0038.2634.1235.06
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.7100+0.3600+1.3227.560027.900027.550028.0100
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.630+0.020+0.772.6002.8002.4652.640
GE Vernova LLCUSD982.60+4.03+0.41986.50988.00980.731 009.30
GEE Group Inc.USD0.23--0.700.210.240.220.23
Generac Holdings Inc.USD265.63-4.47-1.65264.34268.30264.98273.00
GENERAL DYNAMICS ORDUSD364.00+4.47+1.24363.05368.00359.25365.42
General Electric Co.USD351.58+9.32+2.72351.22352.33344.04352.88
GENERAL MILLS ORDUSD34.42+0.15+0.4434.2134.7034.2335.00
General Motors Co.USD82.53-1.54-1.8382.1083.6182.2285.41
Genesco Ord ShsUSD35.99-3.20-8.1735.9036.7935.8340.20
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2134-0.0046-2.110.20880.23290.20000.2279
Genius Sports Ord ShsUSD6.88+0.01+0.156.117.706.717.15
Genmab 10 Sponsored ADR Or.USD24.74+0.16+0.6524.9024.9224.0924.78
Genpact Ord ShsUSD31.33+0.33+1.0527.7131.5030.9031.56
Genuine Parts Co.USD107.28+2.64+2.5295.17108.08105.66108.06
GENWORTH FINANCIAL CL A OR.USD8.97+0.11+1.198.909.768.898.97
Geo Group REIT Ord ShsUSD28.61+0.07+0.2524.5928.9827.5628.88
GERDAU SA ADR REPSG 1 PRFUSD4.62-0.06-1.184.504.884.604.70
Getty Images Holdings Ord .USD0.70-0.05-6.730.670.730.670.74
Getty Realty REIT Ord ShsUSD33.30+0.23+0.7031.7035.0033.1533.66
GigCapital2 Ord ShsUSD9.95+0.01+0.059.9410.08
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD50.34-11.64-18.7850.6051.8946.5563.41
Ginkgo Bioworks Holdings I.USD8.24+0.01+0.128.018.927.948.52
Global Business Travel Gro.USD9.36-0.01-0.058.549.429.359.39
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 UnitsUSD43.24-2.37-5.2042.5044.9043.0846.13
GLOBAL PAYMENTS ORDUSD68.50+1.02+1.5168.0275.7167.3969.26
Global Ship Lease Inc.USD38.80-0.54-1.3735.4040.5038.5439.51
GLOBANT ORDUSD36.66-0.21-0.5733.3639.1936.5037.80
Globe Life Inc.USD169.20+1.81+1.08150.79170.19167.37170.11
Globus Medical Ord Shs Cla.USD77.54+0.22+0.2870.9285.2176.4778.05
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD78.84+1.35+1.7476.5082.8176.7079.99
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD39.65+0.06+0.1539.8339.9539.2640.17
GOLD RESOURCE ORD (GORO)USD1.28+0.03+2.001.221.321.241.29
Gold Royalty Corp.USD3.06+0.08+2.682.793.123.023.14
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 090.67+14.50+1.351 091.001 096.501 085.531 097.25
Goldman Sachs BDC Ord ShsUSD9.32+0.05+0.498.499.799.269.42
GOLDMINING ORDUSD1.010-0.010-0.981.0001.1101.0001.050
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.57-0.18-2.267.228.687.417.82
Granite Point Mortgage Tru.USD1.43-0.01-0.691.411.591.411.47
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.90+0.10+2.633.584.003.803.92
Green Brick Partners Inc.USD73.04+0.98+1.3572.6473.7372.1074.10
Greenbrier Ord ShsUSD49.34+0.90+1.8640.0058.0748.7749.72
Greif Ord Shs Class AUSD70.73+1.37+1.9856.1478.1569.7571.45
Griffon Corp.USD94.00-0.73-0.7793.5494.9493.9396.91
Grindr Ord ShsUSD13.36+0.73+5.7812.0513.6712.4813.49
Group 1 Automotive Ord ShsUSD325.68-0.06-0.02222.19360.00323.49328.63
Grupo Supervielle ADR Repr.USD11.03-0.26-2.3010.0611.2310.9011.41
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD52.23-0.03-0.0652.5452.5752.0152.72
GSX Techedu Inc.USD1.56+0.07+4.701.451.681.461.60
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.95-0.37-0.7449.7256.4449.8850.77
H&R Block AktieUSD36.23+0.03+0.0834.0439.7936.0536.68
Haemonetics Corp.USD74.46-2.45-3.1972.0087.1873.2778.69
Hafnia Ord ShsUSD7.35-0.10-1.347.337.357.247.50
Hagerty Ord Shs Class AUSD11.10+0.41+3.8410.0513.0110.6411.19
Haleon PLCUSD9.08+0.01+0.119.059.078.959.11
Halliburton Co.USD37.20-0.98-2.5736.9537.2437.1338.12
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD38.99+0.76+1.9938.7340.0038.2639.05
HARLEY DAVIDSON ORDUSD25.63-0.44-1.6924.0026.9925.6026.21
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD17.77+0.25+1.4317.6717.7317.5217.92
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD131.04+1.22+0.94125.00133.46130.12132.03
Haverty Furniture Companie.USD23.57-0.12-0.5123.4225.2423.2224.04
Hawaiian Electric Industri.USD13.47+0.09+0.6413.4213.5413.2513.60
Hawkeye 360 Ord ShsUSD24.83-0.29-1.1523.0826.7023.3125.19
HCA HOLDINGS ORDUSD396.87+7.68+1.97396.08436.37389.96399.38
HCI Group Ord ShsUSD164.3+1.1+0.67135.5211.7161.4165.4
HDFC BANK ADR REP 3 ORDUSD25.28+0.54+2.1825.1125.3024.8825.35
Healthcare Realty Trust Or.USD20.52+0.01+0.0518.4022.0020.4120.73
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD16.73+0.07+0.4216.5717.0016.5017.14
HEICO ORDUSD335.52-0.66-0.20335.54338.86335.34340.67
HEICO Ord Shs Class AUSD248.1-0.6-0.25220.0394.5247.7252.3
Helmerich and Payne IncUSD36.38-0.62-1.6830.3739.6036.0237.14
HERBALIFE ORDUSD11.82-0.15-1.2511.7711.9311.6812.14
Hercules Capital Ord ShsUSD15.65+0.16+1.0315.2517.0915.5715.73
Heritage Insurance Holding.USD23.11+0.81+3.6320.5026.5722.5723.11
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD182.50+1.39+0.77181.21195.00181.10184.47
Hertz Global Holdings Inc .USD2.36-0.11-4.452.012.932.372.49
Hewlett Packard Enterprise.USD48.38-0.50-1.0248.5048.8547.9850.34
HEXCEL ORDUSD98.41-0.22-0.2297.9099.2198.0899.86
HF Sinclair Ord ShsUSD66.59-0.66-0.9866.5074.0866.1067.20
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.47-0.01-0.0226.6731.9529.4129.90
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD350.21+3.10+0.89348.47353.71342.32352.08
Hims & Hers Health Inc.USD31.44+1.27+4.2131.5031.6829.6832.01
HIPPO HOLDINGS ORDUSD25.81+0.57+2.2625.6831.6325.1525.88
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD337.08+7.26+2.20335.41337.77329.75338.27
HONDA MOTOR ADR REP 1 ORDUSD26.86-0.12-0.4326.5026.7326.7426.98
Honeywell InternationalUSD229.49+2.08+0.91229.49230.00226.92231.45
Horace Mann Educators Ord .USD48.77+0.47+0.9719.4977.9348.4449.11
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.67+0.09+0.3524.4125.0024.5525.00
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.90+0.09+0.3624.8025.0424.5924.98
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD67.91+0.82+1.2261.8374.2467.3768.35
Howmet AerospaceUSD277.41+6.97+2.58259.96285.00272.26280.71
HP ORDUSD24.30-0.31-1.2424.0424.2524.0124.76
HSBC HOLDINGS ADR REP 5 OR.USD94.47+1.55+1.6795.7095.7594.3195.41
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD182.85-3.21-1.73182.20186.00178.65187.78
Hudbay Minerals Ord ShsUSD29.10+0.35+1.2228.1729.5028.4729.40
HUMANA AKTIEUSD369.68-10.58-2.78363.18372.00368.69380.86
HUNTINGTON INGALLS INDUSTR.USD298.49-1.17-0.39283.80303.85297.62302.23
HUNTSMAN - HUNUSD13.17-2.72-17.1213.0013.3812.5514.94
HUYA ADRUSD2.36-0.08-3.092.202.492.342.43
HYATT HOTELS CL A ORDUSD197.17-1.78-0.89158.99206.02195.67199.20
Hyliion Holdings Ord ShsUSD7.42+0.01+0.077.457.607.097.92
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.56+0.01+0.321.551.661.541.62
IAMGOLD ORDUSD18.10+0.17+0.9217.8418.3217.7518.41
IBM Corp.USD270.73+2.02+0.75270.50271.00268.61276.62
ICICI BK SAUSD28.12+0.31+1.1025.7230.6127.9828.30
Idaho Strategic ResourcesUSD38.5250+0.2350+0.6138.050043.200037.520039.8500
IDEX Ord ShsUSD223.86+1.82+0.82222.70226.02220.38226.15
IHS Markit LtdUSD27.13-0.17-0.6210.9143.1327.1327.27
ILLINOIS TOOL WORKS USD265.86+3.35+1.28264.71265.90263.37266.57
IMAX ORDUSD43.71+1.39+3.2843.6044.3142.5344.55
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.58+0.09+3.612.572.602.482.61
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.3900-1.4300-9.6513.510013.600013.380014.5400
INFOSYS TECHNOLOGIES ADR R.USD11.99+0.39+3.3611.8012.2611.8612.13
ING GROUP ADR (ING)USD31.13+0.70+2.2831.3431.3630.9331.22
Ingersoll-RandUSD78.53+1.76+2.2978.1379.2976.4179.42
INGREDION ORD SHSUSD100.83-0.68-0.6791.46115.06100.36102.38
Innovative Industrial Prop.USD59.63-0.87-1.4459.3759.8959.1361.29
Innovex International Ord .USD26.76-1.41-5.0126.7626.8326.4128.01
INPHI ORDUSD--
Insperity Ord ShsUSD34.94-1.28-3.5333.7538.2933.5037.00
Inspire Medical Systems Or.USD41.39+0.26+0.6340.1042.3540.9642.22
Inspired Entertainment Ord.USD8.13+0.02+0.256.418.987.738.27
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD91.31+0.46+0.5190.48103.1290.2891.78
Intercontinental Exchange .USD141.28+1.18+0.84141.25141.95137.46142.00
International Flavors & Fr.USD77.86-0.50-0.6471.2984.5077.4378.89
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.16-0.23-0.6335.9736.5035.9237.15
International Seaways Inc.USD82.03+0.62+0.7673.7190.6380.0183.00
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.3700-0.0100-0.721.35001.43001.35001.4500
INVESCO LTD USD29.21+0.11+0.3829.2229.4929.0929.59
Invesco Mortgage Capital I.USD8.20+0.14+1.748.138.338.088.22
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.00-0.18-0.6028.2031.9228.8329.39
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD56.10-5.08-8.3056.7556.8855.9160.89
Iqvia Holdings Ord ShsUSD179.21+0.82+0.46165.00194.29177.13180.62
Iron Mountain Ord ShsUSD128.15+1.87+1.48127.57129.48127.43130.70
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD57.31-0.36-0.6257.1760.5557.1657.56
ISHARES MSCI PACIFICUSD54.45+0.56+1.0447.1260.0054.4354.69
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.94-0.01-0.137.258.107.877.97
ITT Ord ShsUSD194.16-1.02-0.52181.78308.60193.49198.21
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD14.79+0.11+0.7510.0614.7814.5314.97
JABIL CIRCUIT ORDUSD375.77-9.87-2.56360.00368.59374.60389.95
Jackson Financial Ord Shs .USD109.87+0.22+0.20109.02122.11109.71111.83
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD124.97+0.40+0.32124.20126.05124.00128.02
James Hardie Industries Pl.USD25.63+0.46+1.8323.3325.7225.2525.79
JanOne Ord ShsUSD25.37+0.18+0.7125.5026.0025.1725.66
Janus International Group .USD5.32+0.04+0.664.865.425.285.64
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD62.03+0.08+0.1355.3365.0161.9063.39
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD19.66-0.31-1.5519.3021.2019.4020.17
JM Smucker Ord ShsUSD116.04+0.10+0.09114.84118.51115.17116.92
Joby Aviation Ord Shs Clas.USD9.34-0.33-3.419.349.409.179.71
John Wiley and Sons Ord Sh.USD45.09+1.76+4.0640.7052.1039.8945.12
Johnson & JohnsonUSD235.27-0.39-0.17234.20235.76231.02236.37
Johnson Controls Internati.USD145.19-0.87-0.60140.08148.32145.13149.00
JPMorgan Chase & Co.USD331.28+11.88+3.72330.50330.80324.02331.75
JPMorgan Chase DRC Rep 1 4.USD18.44-0.01-0.0518.1620.7818.3818.48
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.20-0.21-2.776.537.207.197.65
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD51.6900+3.4200+7.0949.000052.480045.820052.4800
Kartoon Studios Inc.USD1.23+0.06+5.131.101.251.111.29
KB HOME ORDUSD53.86+0.63+1.1849.0058.8853.4654.57
KE Holdings ADR Representi.USD16.13-0.45-2.6915.7015.8016.0716.37
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD36.51+0.96+2.7036.3236.7835.8636.83
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.23+0.01+0.109.2916.2610.2310.24
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.45+0.20+1.0717.2518.5018.2518.51
KEYCORP ORDUSD22.75+0.33+1.4522.6422.8122.5122.81
Keysight Technologies Inc.USD350.35-6.59-1.85350.50353.78350.11364.00
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.76-0.06-0.4014.5016.0214.6914.84
KIMBERLY CLARK ORDUSD104.28+1.14+1.11103.75104.40103.48104.94
Kimco Realty REIT Ord ShsUSD25.12-0.23-0.9124.9227.5724.9325.55
Kinder Morgan Inc.USD31.45-0.01-0.0331.0132.2531.1431.70
KINROSS GOLD(KGC)USD28.00+0.66+2.4027.9027.9527.3128.18
Kinsale Capital Group Inc.USD313.11+1.28+0.41300.00319.00310.42317.90
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.80-0.03-0.1026.2146.0628.5829.04
KKR AND CO CL A ORDUSD99.00+0.92+0.9497.5099.5097.8999.97
KKR Real Estate Finance Or.USD7.25+0.05+0.696.328.087.197.33
Klarna Group PLCUSD17.7800+0.1800+1.0217.620017.990017.410018.0660
Klaviyo Ord Shs Series AUSD13.83-0.17-1.2113.8413.9013.7114.29
Knife River Ord ShsUSD82.12+1.30+1.6181.6782.7281.2883.32
Knight-Swift Transportatio.USD77.34-1.91-2.4176.9678.1076.9379.25
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD67.86-1.39-2.0159.9068.8767.3169.09
Kohls Ord ShsUSD16.51-0.69-4.0116.1916.8816.2617.31
Korea Electric Power ADR R.USD13.23-0.38-2.7613.4013.7513.1413.49
KraneShares Electric Vehic.USD34.12-0.51-1.4727.9034.1434.0034.48
Kraton Ord ShsUSD--
KROGER ORDUSD64.13+0.07+0.1163.1364.2062.9464.48
KRONOS WORLDWIDE ORDUSD6.96-0.01-0.145.957.926.957.58
KULR Technology Group Ord .USD3.72-0.34-8.373.673.803.674.02
Kyndryl Holdings Incorpora.USD12.03+0.46+3.9312.0212.7811.5812.47
L3Harris Technologies Ord .USD310.43+6.26+2.06303.50315.00302.71311.10
Laboratory Corp. Of AmeriUSD264.93-0.10-0.04246.20308.28263.31267.80
Ladder Capital Ord Shs Cla.USD10.25+0.14+1.389.9510.6710.1610.29
Lake Shore Bancorp Ord ShsUSD16.20+0.25+1.5714.5916.2816.1116.26
Lamb Weston Holdings Ord S.USD45.09-0.34-0.7444.8346.4344.8645.68
LANDBRIDGE COMPANYUSD65.56-1.47-2.1963.5075.9863.0066.60
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD48.97-0.77-1.5548.9049.3648.8650.14
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD92.72+0.26+0.2892.3293.7191.5393.75
LEAR ORDUSD141.76-2.69-1.86140.97143.07141.17145.34
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.86+0.09+0.8410.8010.9510.7911.03
Leidos Holdings Ord ShsUSD113.57-1.03-0.90112.60112.99113.51116.13
Lemonade IncUSD60.78+0.03+0.0559.0159.6760.0161.58
LENDINGCLUB USD19.04+0.59+3.2018.4519.5018.3919.05
LENNAR CL A ORDUSD89.77+0.02+0.0289.0090.2588.7091.00
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.82-0.23-0.9623.7024.0023.8024.49
LG Display ADR Rep 1/2 Ord.USD4.67-0.06-1.274.225.034.614.75
LGL Systems Acquisition Or.USD0.22+0.01+4.060.200.220.200.22
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.USD34.87+0.62+1.8134.7035.2034.3035.33
Lifezone Metals Ord ShsUSD4.3500+0.2800+6.884.13004.98004.07004.5300
LIGHTINTHEBOX HOLDING CO L.USD2.91-0.39-11.821.763.902.963.35
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.59-0.12-1.248.6311.819.509.86
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.3900+0.0700+0.3021.430026.670023.035024.3050
LINCOLN NATIONALUSD37.98+0.41+1.0934.3040.8437.5338.52
Linde PlcUSD518.17-3.31-0.63515.00517.95513.57523.64
Lineage Cell Therapeutics .USD1.230+0.005+0.411.2001.3501.2001.265
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD16.370+2.000+13.9215.03015.50014.30016.700
LITHIA MOTORS INCUSD307.55-0.97-0.31305.97310.55306.87313.00
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.46-0.13-2.734.454.504.434.63
Lithium Argentina AG Ord S.USD9.6300-0.1400-1.438.900010.52009.47509.7300
Live Nation Entertainment .USD174.01-1.84-1.05168.95177.51172.79175.95
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.USD5.56+0.07+1.185.615.625.535.60
loanDepot Ord Shs Class AUSD1.24+0.03+2.071.211.291.201.26
Local Bounti Ord ShsUSD1.28-0.04-3.031.101.401.211.31
LOCKHEED MARTIN ORDUSD536.14+5.78+1.09532.65540.00527.01538.50
Loews Corp.USD108.66+0.38+0.35105.53121.06107.88109.25
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.03-0.23-1.8810.9813.1311.9012.47
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD77.37+0.14+0.1876.5777.9577.0478.94
LOWES COMPANIES ORDUSD224.04+3.85+1.75223.12225.12221.56225.46
LTC Properties AktieUSD36.86+0.23+0.6334.9039.3836.5737.09
Lufax Hldg American Deposi.USD1.36-0.01-0.741.281.401.321.39
Lulu s Fashion Lounge Hold.USD7.39-0.39-5.014.588.167.388.14
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.44-0.09-1.068.288.528.278.71
Luxfer Holdings Ord ShsUSD18.24+0.23+1.2818.0618.3717.2718.26
Lyell Immunopharma Ord ShsUSD12.44-1.11-8.1912.1513.6012.0313.49
LYONDELLBASELL INDUSTRIES .USD62.59-0.71-1.1262.3063.5061.7563.59
M&T Bank Corp.USD228.43+2.49+1.10226.06229.03226.62229.59
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD145.08+3.79+2.68144.32146.47142.57145.67
Macerich REIT Ord ShsUSD23.74-1.35-5.3818.3124.0023.6124.34
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD24.96+0.28+1.1324.8225.1724.8025.58
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 ORDUSD65.49-1.58-2.3559.4765.8065.4367.17
MagnaChip Semiconductor Co.USD5.50-0.44-7.345.505.625.496.05
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.14+0.06+0.2225.0031.2026.5227.28
Main Street Capital Corp.USD51.47+0.18+0.3551.5751.9951.1951.92
MANCHESTER UNITED CL A ORDUSD22.60-0.70-3.0022.1524.4522.5323.30
Manitowoc Ord ShsUSD12.85+0.27+2.1512.7714.4312.7113.10
Manpower AktieUSD34.23+0.88+2.6427.8236.0033.4534.25
Manulife Financial Ord ShsUSD41.11+0.37+0.9136.6846.4040.7641.43
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD250.54-0.32-0.13248.20252.00246.78251.76
Marcus Corp.USD22.78+0.75+3.3819.5736.4921.8322.82
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.03-0.26-0.7633.5047.9533.8635.10
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD603.59+14.70+2.50602.50609.56593.57607.00
MASCO ORDUSD74.82+0.49+0.6674.4375.5474.4375.83
MASTEC INC (MTZ)USD369.35-2.50-0.67350.00378.00368.67379.56
Mastech Digital Ord ShsUSD7.47-0.30-3.867.0212.117.357.86
MasterBrand Ord ShsUSD8.86-0.32-3.448.789.608.849.30
Mastercard Inc.USD501.43+10.79+2.20499.30505.00489.51501.50
Matador Resources Co.USD51.20-0.18-0.3548.9756.4850.2251.56
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD196.03+0.85+0.44195.01197.95195.47200.28
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD84.39-4.37-4.9285.5086.0484.1994.80
MBIA INCUSD6.31+0.16+2.603.256.446.106.32
MCCORMICK STK NUSD47.19-0.68-1.4246.7248.1446.8948.39
McDonalds Corp.USD287.94+1.82+0.64287.50287.70285.09289.29
McEwen Mining Ord ShsUSD20.30+0.20+1.0020.0522.3219.9920.72
MCKESSON ORDUSD785.70+5.92+0.76777.77785.43771.29787.57
MDA Space Ord ShsUSD37.5700-0.5500-1.4437.800038.140037.010038.7600
MDU Resources Group Inc.USD21.03-0.02-0.1019.0223.6520.9421.32
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.8400-0.0400-0.824.83004.98004.82504.9100
Medifast Inc.USD11.26-0.68-5.7010.2712.3511.2511.96
Medtronic PlcUSD81.32+0.94+1.1781.0081.6580.6081.63
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD115.23+0.33+0.29114.00115.17113.57115.90
Mercury General Ord ShsUSD102.56+1.53+1.5192.37112.89101.52103.11
MERITAGE HOMES (MTH)USD74.33+1.91+2.6473.9274.8772.9374.91
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD25.44+0.31+1.2323.2028.2224.6525.57
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.70+0.04+0.467.337.837.667.89
METHODE ELECTRONICS ORDUSD11.57-0.48-3.9810.5213.1011.5312.14
Metlife Inc.USD87.42-0.24-0.2786.7991.0086.7088.84
Mettler Toledo Ord ShsUSD1 152.03-2.44-0.2110001 250.741 148.911 166.20
MFA Mortgage Investments I.USD9.39+0.04+0.439.409.539.339.50
MGM Resorts InternationalUSD48.00-0.62-1.2847.8048.4547.7049.45
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD136.45-0.88-0.64123.46157.89135.36138.33
Miller Industries Ord ShsUSD48.90-0.16-0.3319.6550.0048.6849.88
Millrose Properties Ord Sh.USD28.69-0.38-1.3128.6030.0028.5129.15
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD12.31-0.56-4.3212.3012.4212.2912.61
Mirion Technologies Inc.USD17.33+0.57+3.4017.2317.4616.9517.93
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.81-0.05-0.568.809.618.569.14
Modine Manufacturing Ord S.USD285.20-0.52-0.18285.00293.45283.26298.42
Moelis & Co.USD69.4000+0.3100+0.4568.930069.950068.520070.8900
Molina Healthcare Ord ShsUSD200.00-1.87-0.93198.64200.00199.73204.66
Molson Coors Brewing Ord S.USD40.59-0.30-0.7340.2041.4940.3341.21
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 ORDUSD468.61+14.55+3.20461.00480.00459.22471.40
Morgan StanleyUSD220.87+2.89+1.33220.00226.68218.59222.30
Morgan Stanley Direct Lend.USD15.5850+0.1850+1.2014.600017.040015.520015.6900
MOSAIC ORDUSD21.71-0.82-3.6221.4021.8021.5522.70
Motorola Solutions Inc. Ne.USD404.90-6.83-1.66397.80443.96401.97416.46
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD37.06-0.08-0.2236.0040.2936.5837.57
MP Materials Ord Shs Class.USD57.06-1.20-2.0658.0558.5056.5058.46
MPLX Common UnitsUSD56.05+0.38+0.6855.4158.5055.3756.32
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD117.39+3.17+2.7887.02120.90115.10118.30
MSCI Ord ShsUSD608.53-2.64-0.43588.00627.97603.38618.84
Mueller Inds Inc.USD138.16+0.41+0.30137.34139.26137.93141.90
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD35.71-0.74-2.0332.4639.6235.5236.20
Myers Industries Ord ShsUSD26.76-0.08-0.3019.3629.2426.7527.27
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.19+0.03+0.953.103.403.113.26
Nabors Industries Ord ShsUSD91.22-3.76-3.9689.5999.8690.9295.60
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD50.19-1.85-3.5649.8354.0450.1952.84
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.35-0.06-4.261.301.391.301.43
National Fuel Gas Ord ShsUSD76.78-0.06-0.0876.0284.9176.2477.57
National Grid PlcUSD82.28+0.71+0.8681.0981.1581.4782.94
National Health Investors .USD71.64+0.94+1.3270.6681.4170.5871.82
NATIONAL RETAIL PROPERTIES.USD46.17+0.24+0.5241.7150.6045.8146.45
National Storage Affiliate.USD44.70-0.21-0.4738.1450.0044.5845.55
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.47-0.28-1.2119.3923.5022.3222.83
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD74.02-0.40-0.5468.0286.0372.9475.31
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.525+0.085+1.147.5107.6207.3657.760
Neenah Ord ShsUSD27.95+0.39+1.4225.3428.8527.4028.20
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.85-0.08-8.740.800.930.840.98
Net Lease Office Propertie.USD11.7800+0.0800+0.6810.630012.250011.670011.9000
NetSTREIT Ord ShsUSD20.02+0.06+0.3018.2121.7118.9620.09
New Found Gold Ord ShsUSD1.70+0.06+3.661.541.771.651.77
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.75+0.19+0.3554.2158.8054.1355.36
New Mountain Finance Ord S.USD7.55+0.02+0.276.857.627.507.68
New Oriental Education & T.USD46.63-0.43-0.9141.6152.6445.1746.70
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD73.84+0.04+0.0573.8375.3072.9274.40
Newegg Commerce Inc.USD18.20-0.40-2.1516.3620.1718.1518.98
NEWMONT MINING CORPUSD108.44+2.64+2.50108.00108.39106.81109.34
NEWSMAX IncorporationUSD7.50-0.32-4.097.508.447.317.75
Nexa Resources Ord ShsUSD14.83+0.42+2.9114.6014.8414.4115.01
Nexgen Energy Ord ShsUSD10.63+0.09+0.8510.6211.1010.4610.86
NexPoint Real Estate Finan.USD14.87-0.01-0.0713.4815.4114.4215.08
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD86.23+0.11+0.1386.0086.3185.8787.39
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.86-0.14-0.8814.7818.7715.2816.31
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD45.04-0.16-0.3544.9045.6845.0046.10
Nine Energy Service Inc.USD10.91+0.71+6.9610.0513.029.6311.50
Nio Inc. Class A (ADR)USD5.02-0.19-3.564.995.004.955.08
NIQ Global Intelligence PL.USD8.370-0.160-1.888.0008.8808.1808.800
NISOURCE ORDUSD47.72+0.25+0.5247.2552.3147.4448.08
Noble Corporation RightUSD43.52-1.64-3.6242.0148.1243.2244.96
NOKIAUSD13.97-0.85-5.7414.2714.2813.7514.79
Nomad Foods LtdUSD10.24-0.09-0.8210.1710.3110.1710.39
NOMURA HOLDINGS ADR REPTG .USD8.93+0.12+1.368.959.048.868.96
NORDIC AMERICAN TANKERS OR.USD5.53+0.09+1.655.525.655.405.64
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD310.76+0.48+0.15309.57312.35308.54313.59
North American Constructio.USD13.49-0.22-1.6011.5821.6013.4413.76
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD19.71-0.25-1.2519.8120.4819.5920.03
NORTHROP GRUMMAN ORDUSD550.91+6.18+1.13545.00554.00544.35554.20
Northwest Natural Holding .USD49.39-0.25-0.5048.8953.7349.0550.40
NORWEGIAN CRUISE LINE HOLD.USD20.35+0.21+1.0420.3220.4220.1720.64
NOV Ord ShsUSD19.95-0.57-2.7819.3821.7919.9220.57
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD8.330+0.210+2.598.1608.4408.1608.575
NOVARTIS ADR REPSG 1 ORDUSD150.90-0.66-0.44151.38151.46148.64151.38
NOVO NORDISK ADR REPSG 1 O.USD43.57-0.35-0.8045.3045.3443.3644.11
NRG ENERGY INCUSD132.13+1.73+1.32131.44133.42130.51135.54
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 ORDUSD12.73+0.30+2.4112.7412.7712.4712.80
NU SKIN ENTERPRISES CL A O.USD5.04-0.11-2.145.055.105.025.26
Nucor Ord ShsUSD259.20-0.12-0.05259.60264.00258.91264.40
Nuscale Power Corp.USD9.88-0.76-7.1410.0810.109.8610.83
Nutrien Ord ShsUSD65.50-0.63-0.9565.4965.5864.8165.93
Nuvation Bio Ord Shs Class.USD5.130-0.010-0.194.6305.7505.0355.259
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD167.3800-1.6200-0.96157.5000173.7000167.0300173.4400
NVR Ord ShsUSD6 436.36+101.36+1.606 025.007 218.576 380.286 489.76
O I Glass Ord ShsUSD9.05+0.06+0.678.9910.079.009.30
Obsidian Energy LtdUSD9.87-0.55-5.248.9111.479.8510.42
OCCIDENTAL PETROLEUM CORPUSD53.68-0.79-1.4453.2854.5053.4054.17
Occidental Petroleum Corp..USD31.75-0.76-2.3431.2532.1531.5332.37
Oceaneering International .USD37.33-0.56-1.4837.0037.5037.1238.24
OGE Energy Ord ShsUSD47.87-0.06-0.1347.4052.4747.7048.48
OIL STATES INTL ORDUSD7.99-0.21-2.567.919.737.938.21
Okeanis Eco Tankers Corp. .USD52.02-1.17-2.2052.3152.5751.5253.81
Oklo Ord Shs Class AUSD57.43-3.31-5.4557.9058.6057.3361.95
Old Republic International.USD39.10+0.54+1.4033.0943.0038.5039.23
Olin AktieUSD23.80-1.50-5.9323.5026.0522.6326.82
OMEGA HEALTHCARE REITUSD45.52+0.31+0.6942.0045.5144.7745.57
Omnicom Group Ord ShsUSD77.37+0.86+1.1273.7380.3676.2577.39
On Holding Ord Shs Class AUSD38.05-0.64-1.6537.8838.2937.9439.29
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD76.98-0.40-0.5276.2179.1076.3878.29
One Liberty Properties Inc.USD24.41+0.13+0.5424.2724.9924.3124.75
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD57.80+0.13+0.2357.3763.8457.6458.52
ONEOK ORDUSD86.30-1.15-1.3285.9887.0285.4987.39
OppFi Inc.USD8.82+0.56+6.788.789.008.268.95
OR Royalties Ord ShsUSD36.85+0.69+1.9136.3337.2836.1537.06
Oracle Inc.USD188.35-4.29-2.23186.10186.50187.66195.32
ORAGENICS ORDUSD0.61-0.01-1.630.550.680.590.62
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.68+0.08+1.216.546.706.636.71
Organon & CompanyUSD13.42-0.02-0.1513.4013.5013.4213.45
Orion Office REIT IncUSD2.82+0.03+1.082.703.052.792.84
Orion Ord ShsUSD7.94-0.20-2.407.859.037.558.27
Orla MiningUSD11.5800+0.3800+3.3911.370012.610011.215011.6750
ORMAT TECHNOLOGIES INDEXUSD134.00-4.71-3.40126.77127.42132.17138.77
Oscar Health Ord Shs Class.USD28.56-0.58-1.9928.2828.3828.0729.81
OSHKOSH ORDUSD138.15+1.50+1.09137.41139.19136.42138.72
Osisko Develop CorpUSD2.79+0.07+2.392.683.062.722.81
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD73.51+1.70+2.3771.5176.3472.1973.66
Ouster Inc.USD42.73-2.45-5.4243.6044.2042.6247.46
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD128.46+5.06+4.10127.73129.38123.44128.95
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.46-0.21-4.403.866.274.364.75
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD229.59-0.37-0.16228.64230.68229.20232.41
PagerDuty Inc.USD8.83-0.15-1.628.509.768.809.35
PagSeguro Digital Ord Shs .USD8.98+0.11+1.248.889.008.899.04
PainReform Ord ShsUSD1.84-0.65-26.101.731.771.502.02
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD279.90-4.64-1.63278.56279.34275.06283.64
PAN AMERICAN SILVERUSD51.92+0.95+1.8651.0052.0051.0352.48
Pandora Media Inc.USD73.27-1.43-1.9173.1275.0073.1276.69
Par Pacific Holdings Inc.USD52.53-0.95-1.7851.9857.6551.8853.49
Park Aerospace Ord ShsUSD32.11-1.86-5.4832.1238.8631.8635.28
PARK HOTELS RESORTS ORDUSD14.69+0.29+2.0114.6214.8514.4514.78
PARKER HANNIFIN ORDUSD938.64+19.78+2.15910.56971.00921.93946.44
Parsons Corp.USD55.6900+0.2000+0.3651.000063.400054.870056.5900
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD129.16-5.53-4.11116.19134.75128.28136.87
Paymentus Holdings Ord Shs.USD21.86+0.62+2.9221.7424.5521.4422.25
Paysafe LtdUSD7.19+0.24+3.456.327.886.967.23
PBF ENERGY CL A ORDUSD39.15-0.51-1.2935.5041.0038.7239.87
Peabody Energy Ord ShsUSD25.49-0.54-2.0725.2025.4725.3526.53
Pedevco Corp.USD12.21+0.16+1.3311.2414.1111.3112.41
PEMBINA PIPELINE ORDUSD47.12-0.61-1.2842.1552.4247.0247.75
PennantPark Floating Rate .USD7.84+0.07+0.907.807.937.787.89
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.21+0.07+0.699.2711.2410.1710.39
Pentair Ord ShsUSD75.25+1.04+1.4068.4391.1874.5075.66
Perfect Ord Shs Class AUSD1.670+0.010+0.601.5101.7001.6501.680
Performance Food Group Ord.USD104.53+0.43+0.41104.09105.01103.49105.56
Permian Basin Royalty Unit.USD26.39-0.98-3.5820.3327.0025.6627.00
Permian Resources Corporat.USD18.7100-0.0300-0.1618.400020.360018.400018.7150
Perrigo Ord ShsUSD10.68-0.02-0.199.7210.7710.6310.90
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.930-0.010-0.342.8003.1902.9102.995
Petrobras - Petroleo Brasi.USD17.05-0.29-1.6716.9917.0516.9317.18
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD15.13-0.31-1.9815.0515.4015.0415.27
Pfizer Inc.USD26.04+0.04+0.1526.0126.2325.7026.13
PG&E Ord ShsUSD16.75+0.17+1.0016.6118.3816.5916.97
Philip Morris Internationa.USD184.25+2.44+1.34179.58185.00181.32186.22
PHILLIPS 66 ORDUSD172.05-1.21-0.70155.56177.00170.41173.04
Phinia Ord ShsUSD81.68-1.97-2.3681.6882.5081.5284.57
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 ShsUSD103.85+0.58+0.56102.94116.18102.96105.08
Pinterest Inc.USD21.17-0.16-0.7521.0021.2720.7521.59
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.51+0.27+1.5717.4417.5317.3317.57
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD159.25+2.88+1.84158.08160.44155.56160.84
Planet Fitness Ord Shs Cla.USD50.34+0.36+0.7248.0051.0049.3350.92
Planet Labs PBCUSD28.21-2.37-7.7528.2028.2427.0431.25
PNC FINANCIALSUSD234.63+4.07+1.77232.34235.39232.22235.75
Polaris Inc.USD69.85-0.26-0.3769.5270.5468.9670.95
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.16-+1.060.150.160.150.17
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.77+0.31+0.6050.2953.7250.4751.27
POSCO ADR REPSG 1/4 ORDUSD64.47-0.74-1.1363.6369.0064.2366.00
Postal Realty Trust Ord Sh.USD23.34+0.18+0.7822.0126.5923.0823.38
PPG Industries Ord ShsUSD120.69-0.84-0.69120.05121.85120.58123.37
PPL Ord ShsUSD36.40+0.23+0.6236.0239.7636.1236.77
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--1.160.020.090.020.02
Primo Brands Class A Ord S.USD24.38-0.22-0.8922.1926.7224.2024.81
Primoris Services Ord ShsUSD103.29+1.95+1.92102.50106.00102.58106.80
Procore Technologies Inc.USD41.83-0.57-1.3441.1748.8440.8742.66
PROCTER & GAMBLE ORDUSD152.55+2.09+1.39152.10153.26150.55153.02
PROFOUND MEDICAL ORDUSD6.73+0.02+0.302.707.206.596.90
Progressive Ord ShsUSD204.74+1.24+0.61200.41214.58202.79206.39
ProLogis REIT Ord ShsUSD146.11-1.32-0.90145.54148.98145.32148.46
ProPetro Holding Corp.USD14.86-0.33-2.1714.7115.8014.7615.45
PROSHARES ULTPRO SH 20 YR .USD67.20-1.05-1.5359.9074.5966.7767.79
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.01+0.50+3.7013.8613.8713.4914.02
ProShares UltraShort Russe.USD22.10+0.38+1.7522.0722.0921.4422.17
PROTO LABS ORD (PRLB) USD78.75+0.22+0.2874.9079.3678.6683.15
Provident Financial Servic.USD23.16+0.07+0.3022.9223.2122.9823.43
Prudential Financial 4 125.USD16.38-0.02-0.1214.8716.5716.3316.47
PRUDENTIAL FINANCIAL INCUSD109.20+0.51+0.47108.40111.52108.85110.89
Public Service Enterprise .USD80.89+0.74+0.9280.0883.6480.3081.66
Public Storage REIT Ord Sh.USD320.20-0.78-0.24318.89320.97319.16325.51
PULTEGROUP ORDUSD124.77+2.19+1.79124.06133.78123.50126.35
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD81.66-1.60-1.9281.2782.4981.4184.90
Q2 Holdings Ord ShsUSD45.14+1.09+2.4740.8648.2043.5145.50
QIAGENUSD37.23+0.22+0.5837.3637.3937.1537.57
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 ORDUSD719.30-5.05-0.70721.00724.48718.88738.00
QuantumScape Ord Shs Class.USD6.92-0.31-4.296.957.006.907.23
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD201.03-1.15-0.57182.90226.86199.66204.70
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD35.24+0.70+2.0135.2335.4234.6235.45
RALPH LAUREN CL A ORDUSD406.99-5.37-1.30404.69410.79405.94416.52
RANGE RESOURCES ORDUSD37.52+0.06+0.1533.8442.4436.8037.96
Raymond James Ord ShsUSD158.28+3.57+2.31157.21188.19155.75158.47
Rayonier IncUSD21.3300+0.0500+0.2421.240021.370021.170021.6800
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD186.85+3.21+1.75188.15188.39182.25186.85
Ready Capital Ord ShsUSD1.69-0.04-2.031.601.741.671.76
Realty Income REIT Ord ShsUSD62.16+0.02+0.0362.1062.5061.7662.55
Reddit Ord Shs Class AUSD175.50-6.38-3.51176.10176.69174.72182.41
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD13.55-1.29-8.6613.6813.7113.1814.58
Redwood Trust Inc.USD5.28+0.05+0.965.005.375.275.36
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD29.02+0.42+1.4528.7229.0828.6129.09
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD209.43-0.96-0.46206.12215.00208.57213.48
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 INCUSD209.10+1.01+0.49200.38222.88207.87210.42
Resideo Technologies Ord S.USD32.26+0.64+2.0229.6535.0031.9833.14
Resmed Ord ShsUSD193.99+1.25+0.65190.90192.00191.85195.20
Restaurants Brands Interna.USD76.29+0.64+0.8575.4176.2975.0076.90
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD21.22+0.45+2.1719.3223.0620.8321.35
Rexford Industrial Realty .USD34.46-0.35-0.9934.0335.3534.2735.18
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD146.99-1.13-0.76146.50148.37146.87152.75
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.12-0.05-4.271.071.341.111.19
RingCentral Ord Shs Class .USD38.05-0.28-0.7235.0043.2537.3939.41
Rio Tinto PlcUSD105.75-0.14-0.13103.37103.41105.63107.07
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.34+0.15+1.589.279.409.209.37
RLX Technology American De.USD1.98-0.04-1.741.792.071.942.01
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD32.35+0.28+0.8731.3033.9332.0333.04
Roblox Ord Shs Class AUSD49.35+3.69+8.0849.4049.4945.5349.66
Rocket Companies Ord Shs C.USD13.93+0.02+0.1413.9214.0013.5014.36
Rockwell Automation AktieUSD466.43+2.86+0.62465.00470.94466.00474.99
Rogers Communications Non-.USD38.11-0.76-1.9432.4742.6037.7338.97
Rogers Ord ShsUSD161.15+6.22+4.01160.75168.88155.06162.67
ROLLINS ORDUSD46.80-0.10-0.2144.4049.3646.7547.48
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD337.33+4.88+1.47329.19339.61332.18338.89
Royal Bank of Canada Ord S.USD201.11+2.04+1.02196.25203.00199.11201.24
ROYAL CARIBBEAN CRUISES OR.USD313.03-0.64-0.20310.00315.00311.99319.45
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.USD29.03-1.09-3.6226.4236.5229.0130.96
RXO Ord ShsUSD27.23-0.48-1.7327.0827.4726.8428.25
Ryder System Ord ShsUSD275.34-1.89-0.68261.25436.70274.11279.88
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD433.30+9.23+2.18433.30435.00428.01436.37
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD71.70-0.06-0.0871.0680.4370.3772.00
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.59-0.22-3.236.617.196.576.87
Safehold Ord ShsUSD15.69+0.02+0.1315.6215.8415.3516.07
SALESFORCE.COMUSD161.74-2.81-1.71161.54161.87160.50166.30
Sally Beauty Aktie USD13.38-0.24-1.7613.2915.4113.3214.03
Samsara Ord Shs Class AUSD32.67-0.87-2.5932.1036.3632.0034.06
SandRidge Energy IncUSD14.10-0.11-0.7713.9014.3313.8514.24
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.05+0.25+0.5743.5143.5543.5144.10
SAP ADR Representing 1 Ord.USD165.45+1.12+0.68164.46164.54164.57168.19
Saratoga Investment Ord Sh.USD22.20+0.28+1.2822.2024.2722.0022.39
SASOL ADR REP 1 ORDUSD11.02-0.38-3.2910.9511.0010.9611.32
Savers Value Village Ord S.USD9.7200-0.4200-4.149.690011.26009.680010.2500
SCHLUMBERGER ORDUSD53.08-0.63-1.1752.7553.3353.0054.37
Schneider National Inc.USD37.02-0.67-1.7825.1558.5936.6937.94
Schweitzer Mauduit Interna.USD8.11-0.01-0.126.778.827.958.22
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD108.87-0.52-0.4895.92110.49107.15110.31
Scorpio Tankers Inc.USD78.55-0.21-0.2677.0079.0077.3179.50
Scotts Miracle Gro Ord ShsUSD63.08-0.09-0.1453.5168.0062.6064.14
Sea LtdUSD86.82+0.16+0.1888.7089.2086.2190.29
Seabridge Gold IncUSD31.22+0.85+2.8030.7931.5830.6532.26
Seadrill 2021 Ltd Register.USD40.23-2.16-5.1039.6943.6540.0542.44
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..USD53.51-0.80-1.4748.7058.1153.2254.19
See SES:xnys (SES AI Corpo.USD1.05-0.08-6.701.041.151.031.14
Select Energy Services Ord.USD18.20-0.26-1.4115.9621.2318.1018.47
SelectQuote Ord ShsUSD1.03+0.11+12.201.001.130.921.07
Sempra Energy Ord ShsUSD91.77-0.17-0.1884.0593.9991.6392.98
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD7.23-0.01-0.147.008.007.187.43
SENTINELONE CL A ORDUSD15.03-0.16-1.0514.9515.0414.9015.52
SEQUANS COMMUNICATIONS S A.USD3.21-0.06-1.832.853.793.173.40
Seritage Growth PropertiesUSD2.70+0.05+1.701.103.032.632.72
SERVICE COPR. INTL (SCI)USD74.60+0.64+0.8770.9979.9873.9475.06
SERVICENOW ORDUSD101.37-2.78-2.67101.25101.50101.20105.66
SFL ORDUSD11.28-0.16-1.4010.2012.4111.2111.43
SHAKE SHACK CL A ORDUSD60.43+2.03+3.4858.8361.3358.6561.74
SharkNinja Ord ShsUSD136.4+3.3+2.46135.6137.6133.4139.0
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD82.26-0.35-0.4281.7481.7681.8582.60
Sherwin-Williams AktieUSD322.44+2.20+0.69320.83325.63319.70326.00
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD41.33+1.39+3.4740.5042.9839.8442.00
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD71.04+1.29+1.8561.9668.9070.6971.45
Shopify Subordinate Voting.USD113.23+0.74+0.66112.70114.20111.60114.58
Shutterstock IncUSD13.5200-0.1000-0.7313.000016.100013.290013.9000
Sibanye Stillwater LimitedUSD10.75+0.03+0.2310.5010.5510.5710.92
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD88.11-0.62-0.6973.1695.0087.6591.84
Silgan Holdings Inc.USD41.70+0.96+2.3641.5041.8741.0741.91
SILVERCORP METAL ORDUSD12.60+0.42+3.4511.4813.5912.3412.90
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD18.81+0.69+3.8115.5521.2117.6819.37
SIMON PROPERTY GROUPUSD215.24-0.42-0.19214.37215.23214.09217.48
SiriusPoint Ord ShsUSD23.29+0.12+0.5220.8125.8823.1623.60
SiteOne Landscape Supply I.USD107.63+0.37+0.35107.12108.72106.95108.50
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.USD24.44+1.10+4.7124.9125.1023.3924.63
Sixth St SpecialtyUSD16.61+0.21+1.2816.5118.1216.4116.64
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.30-0.55-6.218.008.808.118.93
Skyline Champion Ord ShsUSD80.77+2.16+2.7580.3281.5378.9881.15
SL GREEN RLTY REIT ORDUSD50.84-0.61-1.1950.5850.9950.5252.26
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD28.08-0.40-1.3926.9728.5527.8228.42
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD44.05-0.46-1.0344.0544.2543.8144.95
SNAP ON ORD SHS USD389.31+2.68+0.69387.84391.32387.47392.97
SnapchatUSD5.16-0.55-9.635.195.215.105.94
Snowflake Ord Shs Class AUSD238.35-2.43-1.01238.01238.80234.35246.77
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)USD83.08-0.19-0.2383.0085.4282.4084.06
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD76.59-0.31-0.4065.6181.6375.5877.83
Sonoco Products Ord ShsUSD51.23+0.88+1.7544.3654.0050.0651.48
Sonoma Pharmaceuticals Inc.USD1.10-0.01-0.901.021.141.071.14
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.39-0.01-0.0520.3220.5920.2620.40
SOS Ltd - ADRUSD1.01+0.01+1.000.931.190.981.03
SOUTHERN COPPER ORDUSD194.56+1.34+0.69192.45199.50192.25198.57
SOUTHERN ORDUSD94.31+0.49+0.5289.51103.2393.7195.29
SOUTHWEST AIRLINESUSD47.44+1.36+2.9547.2847.4746.6548.48
Southwest Gas Holdings Ord.USD88.09-0.33-0.3787.1993.8887.4289.25
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD17.17-1.27-6.8917.2218.7517.1218.50
Spire Ord ShsUSD78.34-0.40-0.5177.6078.8477.6879.57
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.19+0.01+2.940.180.200.180.20
Spotify Technology Ord ShsUSD469.74-10.11-2.11468.00470.00462.19481.02
Sprinklr Ord Shs Class AUSD5.30-0.02-0.284.765.645.245.41
Sprott Physical Platinum &.USD14.24+0.27+1.9013.9414.2014.1514.33
Sprott Physical Silver Tru.USD22.34-0.04-0.1822.1922.2922.1122.52
Spruce Power Holding Ord S.USD2.81-0.04-1.402.573.412.802.91
SPX Technologies Ord ShsUSD235.0000-2.0600-0.87233.6300237.1200234.5300242.8437
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD64.39-0.68-1.0564.1164.6964.1665.30
STAG Industrial REIT Ord S.USD38.47-0.05-0.1338.3038.5338.2338.99
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.52-0.06-1.543.503.883.503.61
Standard Motor Products Or.USD39.29+0.27+0.6839.2443.4238.9339.53
STANLEY BLACK AND DECKER O.USD84.64-0.17-0.1984.2085.4484.5186.64
Star Group LPUSD12.46-0.11-0.8812.4014.7012.4012.76
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.USD16.98+0.16+0.9216.9617.3016.8517.07
STATE STREET STOCKUSD171.38+4.01+2.40170.10193.44168.62172.63
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD6.65-0.39-5.546.766.776.646.98
Stellus Capital Investment.USD8.82-0.07-0.798.029.158.799.10
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.87+0.11+1.426.968.487.608.00
Stepan Ord ShsUSD54.23-0.24-0.4453.9154.7353.9155.49
STERIS Ord ShsUSD206.52+0.59+0.29204.68213.99206.07208.80
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD74.56-4.39-5.5675.6275.9074.3978.57
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD83.37-0.17-0.2080.3391.3982.9385.79
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD310.66+2.72+0.88300.00324.88305.80311.50
StubHub Holdings Ord Shs C.USD11.5290+0.0290+0.2511.150011.700011.105011.6200
STURM RUGER ORDUSD38.08-0.33-0.8636.2142.0637.1038.90
Summit Hotel Properties In.USD6.51+0.13+1.965.777.596.346.57
Sun Life Financial Ord ShsUSD77.67+1.07+1.4076.00123.5076.9077.93
SUNCOR ENERGY ORDUSD58.15-1.50-2.5157.4058.9057.9958.95
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD63.67-1.24-1.9160.0072.4062.9565.40
Super Group Ord ShsUSD13.67+0.02+0.1512.4914.4013.5013.95
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 AUSD9.14+0.28+3.168.3510.108.769.22
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD40.41-0.61-1.4940.1940.7940.1841.76
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD79.43-0.26-0.3378.6580.9578.9480.64
T1 Energy Ord ShsUSD8.6350-0.2850-3.208.58008.69008.26008.9750
TAIWAN SEMICONDUCTOR MNFTG.USD426.05-15.35-3.48430.93431.24425.20440.33
Takeda Pharmaceutical Co L.USD15.66-0.11-0.7015.4515.6215.5615.75
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.17-0.15-1.619.1810.059.079.23
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.81-0.05-0.3613.1313.8913.6113.95
TANGER FACTORY REITUSD40.37-0.24-0.5933.4444.3539.8640.65
Tapestry Inc.USD149.35-1.64-1.09148.65150.87149.09153.67
Targa Resources Ord ShsUSD259.58-2.75-1.05233.00289.08256.53263.85
TARGET ORDUSD133.42+0.25+0.19133.00133.46131.32134.65
Taseko Mines Ord ShsUSD7.82+0.06+0.717.718.157.768.00
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD68.93-0.14-0.2067.0078.2868.5869.78
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD217.00+0.86+0.40217.00222.90213.10218.66
Team Inc.USD16.55-0.43-2.5312.8519.9516.6917.45
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD67.00-1.51-2.2065.6168.2066.8668.71
TECK RESOURCES CL B ORDUSD67.00+0.84+1.2765.3470.0066.1367.77
Tecnoglass Ord ShsUSD44.91+1.03+2.3540.3149.9444.2645.25
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD75.15-0.41-0.5472.0382.0073.8776.14
Tekla Healthcare Investors.USD19.58+0.06+0.3119.4121.1119.3919.70
Teladoc Health Inc.USD7.59+0.13+1.747.547.917.367.64
TELECOM ARGENTINA SAUSD14.86-0.25-1.6513.1418.7014.3915.13
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD629.99+1.65+0.26604.00680.00628.36641.83
TELEFLEX ORDUSD127.89-2.20-1.6995.76134.00126.55130.08
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD16.04-0.05-0.3114.6516.4015.9616.21
Telephone and Data Systems.USD39.35-0.44-1.1139.0043.1438.9540.00
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.82+0.03+0.2111.7811.8511.6711.88
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.92-0.32-3.418.939.058.919.18
Tenet Healthcare Corp.USD183.5800+4.4700+2.50159.0300185.0000180.1150184.7900
Tenneco Ord Shs Class AUSD38.51-0.39-1.0038.6545.1637.5839.62
Teradata Corporation Aktie.USD32.88-0.75-2.2232.7936.1132.8634.25
Terex Ord ShsUSD65.00-0.30-0.4564.6465.5964.5966.84
TERNIUM ADR REPRESENTING T.USD49.11-0.81-1.6248.4755.3649.0650.90
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.17+0.01+0.059.8810.5010.0610.40
Teucrium Soybean FundUSD24.36+0.22+0.9124.3024.6824.0424.55
TEVAUSD32.92-0.78-2.3032.7932.9532.8033.70
Texas Pacific Land USD356.27-6.51-1.79353.01359.00354.08363.85
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD93.73-0.02-0.0293.3794.2193.4694.70
TFI International IncUSD152.7500-2.9500-1.8980.0000222.0000152.6600157.3000
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD44.16+0.15+0.3444.0244.4243.9745.11
The Magnum Ice Cream Compa.USD17.43-0.40-2.2217.3117.3517.3217.73
The Travelers Companies In.USD307.68+1.21+0.39297.00338.82306.93311.25
The Walt Disney Co.USD101.33-0.36-0.35100.81101.32100.05101.93
Thermo Fisher Scientific O.USD472.92-0.80-0.17470.60489.42470.59477.44
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD75.06-0.93-1.2274.6675.6274.7576.70
TIC Solutions Ord ShsUSD8.43-0.13-1.466.869.288.318.67
Tidewater Ord ShsUSD70.93-3.42-4.6063.6884.6670.9174.00
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.60-0.50-9.804.604.984.585.19
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD140.30+1.18+0.85139.60141.68139.96142.12
TITAN INTERNATIONAL ORDUSD7.50-0.09-1.197.479.057.437.71
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD166.33-1.00-0.60164.56166.65165.75168.05
TKO Group Holdings Ord Shs.USD200.09-1.10-0.55195.21209.99194.80203.70
Toast IncUSD25.08+0.03+0.1225.1025.4524.8225.51
TOL BROTHERSUSD153.25+4.54+3.05152.83154.00149.45154.33
Toro Ord ShsUSD90.72+2.27+2.5772.0990.8688.6190.81
TORONTO DOMINION ORDUSD118.24+0.90+0.77118.21120.00116.98118.60
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.78+0.42+1.829.5037.5423.6123.71
TotalEnergies ADRUSD84.17+0.10+0.1284.2884.3284.1585.14
TOYOTA MOTOR ADRUSD178.19-2.03-1.13176.00176.69177.94179.53
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.53+0.57+3.1718.6618.6817.8718.89
Trane Technologies Ord ShsUSD475.44+2.90+0.61450.00485.36474.73484.41
TransDigm Group Ord ShsUSD1 301.26+23.91+1.871 280.851 331.331 278.011311
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.59-0.25-4.205.615.625.575.80
Travel Leisure Ord ShsUSD75.17+0.84+1.1275.0975.8874.0175.90
Trex Ord ShsUSD46.92+0.55+1.1946.6747.2746.5647.97
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 ShsUSD3.9150-0.1350-3.333.84004.30003.89004.1200
TRINET GROUP ORDUSD46.61-0.07-0.1534.0252.0045.8647.91
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD31.27+0.53+1.7230.8831.5230.5731.44
TriplePoint Venture Growth.USD5.14-0.03-0.485.145.555.115.31
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.59-0.45-5.546.918.237.458.05
Truist Financial Ord ShsUSD49.14+0.66+1.3648.6549.2748.7149.37
Trulieve Cannabis Subordin.USD--9.36009.4900
TRX Gold Ord ShsUSD0.98+0.01+0.920.981.080.971.02
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 ShsUSD76.18-0.37-0.4875.8176.9376.0578.68
Twenty One Capital Ord Shs.USD6.000-0.080-1.325.8006.4505.9806.165
TWILIO INCUSD192.68-9.32-4.61192.22194.06189.80201.09
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD298.27+8.43+2.91290.00337.69288.66300.09
Tyson Foods Ord Shs Class .USD57.25-0.05-0.0956.6758.4956.8857.94
Uber Technologies Ord Shs .USD73.25+0.40+0.5573.3473.4272.7774.29
Ubiquiti Ord ShsUSD557.78-16.96-2.95526.16570.00555.68576.95
UBSGROUPUSD50.45+0.90+1.8250.4650.5050.3350.91
UDR AktieUSD38.62-0.29-0.7333.9543.4238.3539.14
UGI ORDUSD34.25-0.11-0.3233.9235.0134.0734.78
UiPath Inc.USD10.54-0.26-2.3610.4610.6010.3710.85
UL Solutions Ord Shs Class.USD95.35-1.64-1.6983.46107.3495.2299.47
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.84-0.19-3.075.836.005.836.13
Unifirst Ord ShsUSD266.02+2.19+0.83107.70425.47262.93266.07
Unilever ADR Reptg 1 Ord S.USD59.03+0.34+0.5858.7058.7258.6559.25
UNION PACIFIC (UNP)USD267.51+0.19+0.07266.39268.11266.20270.79
Unisys Ord ShsUSD3.77-0.01-0.263.584.203.683.88
UNITED MICROELECTRONUSD21.63-1.45-6.2822.2022.2821.5922.68
United Natural Foods Inc.USD49.48-0.85-1.6949.0055.3649.1851.02
United Parcel ServiceUSD110.04+1.21+1.11109.00110.56109.05110.83
United Rentals Ord ShsUSD1 069.66-14.35-1.321 066.001 078.001 065.071 087.22
United States AntimonyUSD7.1000-0.3800-5.087.11007.30007.01507.4500
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD407.90-3.14-0.76407.85409.44406.54411.75
Unity Software Ord ShsUSD28.07-0.42-1.4727.9928.2027.7028.62
Universal Corp.USD53.66+0.33+0.6153.1054.4453.3554.39
Universal Health Realty In.USD39.98-0.35-0.8736.3541.1239.8540.70
Universal Health Services .USD146.92+0.95+0.65146.67149.84145.55148.18
Universal Security Instrum.USD5.22+0.03+0.484.936.565.155.46
Unum Ord ShsUSD92.32+0.50+0.5479.3494.0091.3992.89
Unusual Machines IncUSD25.2300+0.5000+2.0225.060025.260023.580026.9250
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.65-0.06-3.241.621.691.631.80
URANIUM ENERGY ORDUSD11.66-0.11-0.9311.7512.3011.6312.41
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD58.90+1.11+1.9158.3259.0657.9958.94
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD25.72-0.32-1.2325.5528.9825.5826.36
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.44+0.09+3.622.422.652.282.46
V2X Inc.USD86.9750-0.5950-0.6876.650096.950085.625088.1050
VAALCO ENERGY ORDUSD5.44+0.02+0.375.155.525.315.47
Valaris Ord ShsUSD82.65-4.02-4.6473.62100.9582.5286.24
VALE ADR REPTG ONE ORDUSD15.98-0.02-0.1315.2015.9315.9316.14
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD244.37-2.79-1.13240.00258.00239.95245.97
Valhi Ord ShsUSD14.89+0.35+2.4110.9816.7114.3815.00
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 ORDUSD163.40+1.23+0.76163.00164.25159.09163.55
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD83.88+0.42+0.5077.9490.2083.0084.40
Venture Global IncUSD11.08-0.62-5.3011.1011.1910.8411.70
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD91.1000-5.1700-5.3791.0000118.400090.820097.2000
Veralto Ord ShsUSD83.98+1.30+1.5775.8495.3282.9484.31
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD46.75-0.33-0.6946.6946.7946.3147.40
Vermilion Energy Ord ShsUSD10.36-0.21-1.949.1012.8710.2410.45
Versigent Ord ShsUSD46.2400-0.7000-1.4928.500050.000045.950048.2500
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.14-0.06-2.732.102.342.092.24
Vertiv Holdings CoUSD299.56-12.37-3.97300.76303.57299.09316.37
VF Ord ShsUSD17.71-0.27-1.4717.5019.4717.6018.20
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD28.02+0.03+0.0927.7528.4827.8228.31
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.68-0.20-1.4113.5013.6013.5613.78
Virgin Galactic Holdings I.USD3.36-0.21-5.763.313.363.253.53
Virtus AllianzGI Artificia.USD27.69+0.12+0.4426.4729.8427.4527.69
Virtus AllianzGI Diversifi.USD28.05+0.02+0.0521.2130.9527.9928.20
Virtus AllianzGI Equity & .USD26.49+0.02+0.0625.3927.6926.4726.79
Visa Inc.USD333.21+9.39+2.90332.30333.10324.38333.29
Vishay Intertechnology Ord.USD60.45-3.28-5.1461.9262.2659.8565.01
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD158.65+5.13+3.34159.35159.90152.83161.48
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD16.0200+0.0200+0.1315.940017.840015.800216.1650
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.6850+0.0350+0.963.67004.05003.59003.7450
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.42-0.02-1.391.231.631.401.56
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD37.84-0.49-1.2837.6438.1837.6038.66
Voyager Technologies Ord S.USD37.8300-2.4800-6.1537.280038.750037.040040.1100
Vulcan Materials AktieUSD300.91+7.92+2.70269.78314.00295.02302.87
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD76.18+0.71+0.9468.0476.7775.5476.53
W&T Offshore Inc.USD3.22-0.18-5.163.153.283.173.34
Wal-Mart Stores Inc.USD121.03+0.21+0.17120.45121.00119.88122.94
Walker & Dunlop Ord ShsUSD51.86+0.58+1.1351.4956.0051.2552.57
Wallbox Ord Shs Class AUSD3.85+1.02+36.043.803.872.684.00
Washington Prime Group Ord.USD--
Waste Connection USD157.04+2.06+1.33140.84173.68153.90157.08
Waste Management Ord ShsUSD218.46+1.52+0.70217.25221.09216.02219.52
Water Corp Ord ShsUSD360.59+2.83+0.79315.51385.00354.11367.96
Wayfair Ord Shs Class AUSD83.25+0.26+0.3179.7086.9082.5285.87
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD114.69+0.69+0.61113.53115.34113.79115.50
Wells Fargo & Co.USD85.05+1.91+2.3084.9185.2583.9485.06
WELLTOWER ORDUSD213.55+0.73+0.34198.00218.50212.06215.73
WESCO International Inc.USD356.28+8.49+2.44354.54359.14351.54361.20
West Fraser Timber Ord ShsUSD69.97-0.82-1.1653.2778.1169.8271.52
West Pharmaceutical Servic.USD329.71-1.72-0.52277.56339.99327.39331.68
Western Alliance Ord ShsUSD81.51-0.30-0.3780.6681.7281.0783.09
Western Copper and Gold Co.USD2.58+0.02+0.592.332.772.522.64
WESTERN UNION ORDUSD7.27+0.01+0.147.287.307.217.34
WESTINGHOUSE AI (WAB)USD272.24+3.35+1.25270.76274.82270.00276.22
Westlake Chemical Partners.USD23.39+0.14+0.6021.0523.4423.2523.39
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.13+0.13+0.7217.0018.7517.8518.60
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD131.25-0.41-0.31130.36142.00128.52134.80
WeyerhaeuSer REITUSD24.81+0.16+0.6324.6925.1024.6925.18
Wheaton Precious Metals Ak.USD128.25+4.31+3.48127.25128.00125.41129.24
Wheels Up Experience Ord S.USD7.54-0.77-9.227.549.127.488.52
WHIRLPOOL ORDUSD40.12-1.74-4.1640.0040.3838.7741.56
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD71.48-0.01-0.0170.5073.6570.7771.71
Williams Sonoma Ord ShsUSD227.41+4.12+1.85224.25249.66223.75230.95
Winnebago Industries Ord S.USD28.87-0.64-2.1526.9534.4428.5529.90
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD45.00-4.09-8.3346.1946.9944.6751.34
Wolverine World Wide Ord S.USD17.75-0.02-0.1117.3919.5017.4718.29
Woodside PetroleumUSD20.78+0.12+0.5620.5220.8420.7121.02
Woori Financial Group Inc.USD66.12+1.50+2.3257.6269.9065.0967.04
Workiva Inc.USD48.97+0.17+0.3448.5150.0048.1250.48
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD59.93+0.08+0.1359.6860.2059.4560.76
Worthington Steel Ord ShsUSD40.69-1.00-2.4040.6253.2340.3043.05
WPP ADR Representing 5 Ord.USD19.02+0.28+1.4919.1119.1418.8019.19
WR Berkley Ord ShsUSD68.38+0.35+0.5163.0075.4467.8368.94
WW Grainger Ord ShsUSD1 319.97+6.05+0.461 314.421 322.971 311.761 332.87
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.40-0.15-0.8516.0418.7517.3717.57
XCEL ENERGY ORDUSD78.98-0.37-0.4778.2880.5578.6580.24
Xerox Holdings Ord ShsUSD3.29-0.13-3.803.253.593.283.46
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.USD13.85-0.64-4.4213.5813.6613.7514.06
XPO Logistics Ord ShsUSD214.29-6.45-2.92205.00215.96213.60224.16
Xylem IncUSD112.06+1.09+0.98111.58112.59111.64113.06
Yalla Group Ltd. - ADRUSD5.31-0.12-2.124.715.905.285.44
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD49.45-0.43-0.8649.1849.8148.8050.35
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD32.5400+2.0400+6.6929.460032.290029.025032.5400
YPF Sociedad Anonima ADR E.USD51.23-1.36-2.5950.5051.8450.5052.60
Yum China Holdings Inc.USD43.65-0.61-1.3742.6245.0043.0744.35
Yum! Brands Inc.USD157.74+3.07+1.98155.00157.89156.71160.24
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.15+0.11+2.185.255.485.015.30
Zeta Global Holdings CorpUSD19.7500-0.0200-0.1019.740020.000019.245020.1940
ZIM Integrated Shipping Se.USD24.46-0.46-1.8524.3624.6024.3424.80
ZIMMER HOLDINGS INCUSD89.35+1.09+1.2384.8997.6988.4589.72
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.37-0.27-7.422.994.273.343.77
Zoetis Ord Shs Class AUSD79.31-0.64-0.8079.0079.8078.2780.58
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.60-0.29-1.2522.0022.6022.3822.72
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ
2026. június 9.
Nagy emelkedés után jöhet a visszaesés?
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.
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.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF349.31+0.59HUF
USDHUF301.35+0.18HUF
OTP44 740+0.79HUF
MOL3 836-1.34HUF
RICHTER11 830-0.67HUF
MTELEKOM2 726+0.81HUF
ERSTE BANK AG113.90+0.35EUR
BUX138 777.49+0.03
DAX24 902.78-0.03EUR

TermékUtolsó árVált.%Deviza 
BUX138 777.49+0.03
DAX24 902.78-0.03EUR
ATX6 500.92+0.87

TermékUtolsó árVált.%Deviza 
OTP44 740+0.79HUF
MOL3 836-1.34HUF
RICHTER11 830-0.67HUF
MTELEKOM2 726+0.81HUF
VIENNA INSURANCE GRP.21 800.0000+2.83HUF
RABA2320-3.13HUF

TermékUtolsó árVált.%Deviza 
EURHUF349.31+0.59HUF
CHFHUF380.16+0.13HUF
USDHUF301.35+0.18HUF
EURUSD1.1587-0.18USD
EURCHF0.9190-0.22CHF
EURGBP0.8647+0.03GBP

TermékUtolsó árVált.%Deviza 
EBCBKTL6593+60.34HUF
EBCBKTL64172+34.38HUF
EBEURHUFTL6942+23.81HUF
EBCBKTS3661-35.11HUF
EBBMWTL10363-25.31HUF
EBCBKTS42126-23.17HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.698.58-0.16EUR
ISHARES CORE MSCI WORLD UC.124.15+0.02EUR
Vanguard FTSE All-World UC.164.42+0.16EUR
BTCetc Bitcoin Exchange Tr.49.31-1.88EUR
iShares NASDAQ 100 UCITS E.1 494.20-0.19EUR

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

Esnek az árak!

A cím alapján az olajra is gondolhatnánk, amely, az elmúlt napok csökkenéseit követően megérkezett a 200 napos mozgóátlagra. Innen...

2026. június 17.

EURHUF: a pandémia alatt láttunk ilyet utoljára

A hazai piacon tovább robog a forint: újabb erősödést...

2026. június 17.

EURUSD: kitart a pozitív hangulat

A nemzetközi devizapiacon gyengült a dollár az euróval szemben...

2026. június 17.

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

Esnek az árak!

A cím alapján az olajra is gondolhatnánk, amely, az elmúlt napok csökkenéseit követően megérkezett a 200 napos mozgóátlagra. Innen sok esetben fordulni...

2026. június 17.
Lefelé korrigált az ipar teljesítménye áprilisban

Lefelé korrigált az ipar teljesítménye áprilisban

SZTORI

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

2026. június 5.
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

2026. június 4.

Chart

OTP: A szektorral együtt ugrott

CHART

A 40.000 forintos lélektani szint érintését követően megtáltosodott az OTP árfolyama. Az...

2026. június 15.

MOL: Nem szereti a békét

CHART

Az energetikai és olajcégeknek nem tesz jót az iráni megállapodás, ami nyomás alá...

2026. június 15.

Richter: Megvolt a mélypont?

CHART

Lokális mélypontot alakított ki szerdán és csütörtökön a Richter, miközben az MACD...

2026. június 15.

MTel: Csúcsközelben

CHART

Történelmi csúcs közelében tartózkodik a Magyar Telekom árfolyama. A részvényt a...

2026. június 15.

BUX: Elsőre visszapattant

CHART

Ma reggel lepattant a 137.558 pontos májusi lokális csúcsról a BUX index. Ennek ellenére a technikai...

2026. június 15.

S&P 500: Felpattant

CHART

A megugró infláció és az közel-keleti helyzet feszültebbé válása elgáncsolta az...

2026. június 12.

Agrár sarok

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.
Mekkora veszély Ukrajna?

Mekkora veszély Ukrajna?

AGRÁR SAROK

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

2026. május 27.

Sztori

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

SZTORI

A ma reggel közzétett áprilisi kiskereskedelmi forgalmi adatok...

2026. június 4.
EU-s források

EU-s források

SZTORI

Magyar Péter miniszterelnök pénteki brüsszeli...

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

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

SZTORI

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

2026. május 26.

Videó

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.
Még mindig VONZÓ a magyar piac?

Még mindig VONZÓ a magyar piac?

VIDEÓ

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

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

Miért maradt ki az NVIDIA a rallyból?

VIDEÓ

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

2026. május 22.

Elemzés

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.
Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

ELEMZÉS

Lezajlottak a hazai közgyűlések, jóváhagyták az...

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