Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 2.99 | +0.08 | +2.58 | 2.98 | 2.99 | 2.84 | 2.99 | |
| 3M Co. | USD | 155.85 | +2.09 | +1.36 | 155.79 | 155.85 | 152.25 | 155.85 | |
| A K A BRANDS HOLDING ORD | USD | 9.01 | +0.26 | +3.02 | 8.41 | 9.12 | 9.01 | 9.01 | |
| A.O. Smith Aktie | USD | 57.77 | +0.57 | +1.00 | 57.77 | 57.78 | 56.75 | 57.85 | |
| A10 Networks Inc. | USD | 30.95 | +0.38 | +1.23 | 30.93 | 30.96 | 30.56 | 31.50 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 90.85 | -0.22 | -0.24 | 90.85 | 90.87 | 90.23 | 91.34 | |
| ABBVIE ORD | USD | 222.50 | -4.73 | -2.08 | 222.50 | 222.56 | 221.17 | 228.58 | |
| ABERCROMBIE AND FITCH CL A. | USD | 79.07 | +3.73 | +4.94 | 79.02 | 79.10 | 75.67 | 79.72 | |
| Abundia Global Impact Grou. | USD | 1.175 | +0.105 | +9.81 | 1.170 | 1.180 | 1.090 | 1.180 | |
| ACCENTURE CL A ORD | USD | 176.75 | -1.50 | -0.84 | 176.70 | 176.81 | 175.51 | 180.18 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.05 | -0.04 | -3.24 | 1.04 | 1.05 | 1.03 | 1.12 | |
| ADC Therapeutics Ord Shs | USD | 0.89 | -0.14 | -13.20 | 0.89 | 0.90 | 0.78 | 1.07 | |
| ADECOAGRO ORD | USD | 11.39 | -0.03 | -0.26 | 11.38 | 11.40 | 11.30 | 11.74 | |
| Adient Plc | USD | 22.6300 | +0.5600 | +2.54 | 22.6000 | 22.6400 | 22.0850 | 22.8150 | |
| ADT Ord Shs | USD | 6.71 | -0.08 | -1.18 | 6.71 | 6.72 | 6.69 | 6.81 | |
| Advance Auto Parts Aktie | USD | 59.38 | +2.57 | +4.52 | 59.37 | 59.42 | 56.71 | 59.86 | |
| ADVANSIX ORD | USD | 21.48 | -0.04 | -0.16 | 21.48 | 21.53 | 21.04 | 21.48 | |
| Aegon ADR | USD | 8.25 | +0.01 | +0.06 | 8.24 | 8.25 | 8.17 | 8.32 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.71 | +0.04 | +0.24 | 14.70 | 14.71 | 14.66 | 14.72 | |
| Aeva Technologies Ord Shs | USD | 24.02 | +1.01 | +4.41 | 24.01 | 24.05 | 22.21 | 24.87 | |
| AEVEX Ord Shs Class A | USD | 23.00 | +0.13 | +0.57 | 22.98 | 23.02 | 22.70 | 23.69 | |
| AFLAC ORD | USD | 115.88 | -2.36 | -2.00 | 115.87 | 115.89 | 115.34 | 117.56 | |
| AG Mortgage Investment Tru. | USD | 7.61 | -0.07 | -0.91 | 7.60 | 7.61 | 7.57 | 7.80 | |
| AGCO ORD | USD | 116.92 | +0.51 | +0.44 | 116.86 | 116.95 | 115.88 | 118.05 | |
| AgEagle Aerial Systems Inc. | USD | 0.96 | +0.01 | +1.38 | 0.96 | 0.97 | 0.96 | 0.99 | |
| AGILENT TECHNOLOGIES ORD | USD | 133.36 | -2.08 | -1.54 | 133.34 | 133.46 | 132.71 | 136.66 | |
| agilon health Ord Shs | USD | 97.49 | +0.64 | +0.66 | 96.16 | 97.62 | 94.00 | 101.76 | |
| Agnico Eagle Mines Limited | USD | 163.69 | +0.03 | +0.02 | 163.67 | 163.77 | 162.90 | 165.75 | |
| Agree Realty REIT Ord Shs | USD | 73.07 | -0.34 | -0.46 | 73.05 | 73.09 | 72.80 | 73.83 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 277.33 | -5.02 | -1.78 | 277.33 | 277.56 | 274.37 | 284.48 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 151.82 | +2.45 | +1.64 | 151.78 | 152.12 | 150.56 | 153.40 | |
| Alamos Gold Ord Shs Class . | USD | 35.96 | +0.44 | +1.22 | 35.93 | 35.94 | 35.56 | 36.46 | |
| ALASKA AIR GROUP ORD | USD | 42.58 | -0.25 | -0.57 | 42.56 | 42.59 | 41.84 | 42.89 | |
| Albany International Ord S. | USD | 69.55 | +1.81 | +2.66 | 69.58 | 69.66 | 68.50 | 69.80 | |
| ALBEMARLE ORD | USD | 151.69 | -3.75 | -2.41 | 151.61 | 151.70 | 151.40 | 158.09 | |
| Albertsons Companies Inc | USD | 16.22 | -0.14 | -0.86 | 16.21 | 16.22 | 16.14 | 16.31 | |
| Alcoa Ord Shs | USD | 73.90 | +2.01 | +2.80 | 73.90 | 73.92 | 73.38 | 75.31 | |
| ALCON AG | USD | 66.37 | -0.44 | -0.66 | 66.36 | 66.38 | 66.21 | 66.88 | |
| Alexandria Real Estate Equ. | USD | 50.59 | -0.70 | -1.36 | 50.58 | 50.59 | 50.43 | 52.31 | |
| Algonquin Power Utilities . | USD | 5.94 | -0.07 | -1.16 | 5.93 | 5.94 | 5.91 | 6.05 | |
| Alibaba Group Holding Ltd. | USD | 120.41 | -0.65 | -0.54 | 120.39 | 120.46 | 119.72 | 122.36 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 179.37 | +1.90 | +1.07 | 179.36 | 179.66 | 176.54 | 180.97 | |
| Allegion Ord Shs | USD | 128.31 | -1.85 | -1.42 | 128.24 | 128.36 | 127.98 | 130.82 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 25.77 | +0.27 | +1.06 | 25.73 | 25.80 | 25.50 | 26.12 | |
| Allison Transmission Holdi. | USD | 116.41 | +0.66 | +0.57 | 116.40 | 116.59 | 115.81 | 116.96 | |
| Allstate Corp. | USD | 215.76 | -5.25 | -2.38 | 215.68 | 215.88 | 214.45 | 218.26 | |
| ALLY FINANCIAL ORD | USD | 42.46 | -0.31 | -0.72 | 42.45 | 42.46 | 41.91 | 42.90 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 200.25 | -2.13 | -1.05 | 200.13 | 201.03 | 195.16 | 207.31 | |
| ALPHA PRO TECH ORD | USD | 5.58 | +0.45 | +8.77 | 5.41 | 5.63 | 5.08 | 5.58 | |
| Alpine Income Property Tru. | USD | 19.49 | -0.18 | -0.89 | 19.48 | 19.51 | 19.40 | 19.76 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 18.30 | +0.04 | +0.22 | 18.21 | 18.30 | 17.90 | 19.09 | |
| Altria Group Inc. | USD | 71.44 | -0.76 | -1.05 | 71.43 | 71.44 | 71.33 | 72.61 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 2.59 | -0.11 | -4.08 | 2.59 | 2.60 | 2.58 | 2.77 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.08 | -0.04 | -1.17 | 3.08 | 3.09 | 3.05 | 3.12 | |
| Ambow Education American D. | USD | 2.40 | +0.11 | +4.80 | 2.29 | 2.52 | 2.33 | 2.40 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 1.84 | +0.05 | +2.51 | 1.83 | 1.84 | 1.79 | 1.90 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 37.89 | -0.24 | -0.63 | 37.88 | 37.89 | 37.49 | 38.00 | |
| Amentum Holdings Ord Shs | USD | 22.90 | +0.10 | +0.42 | 22.86 | 22.91 | 22.41 | 23.15 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 107.37 | -1.91 | -1.74 | 107.31 | 107.34 | 107.05 | 109.57 | |
| Ameresco | USD | 28.09 | -0.37 | -1.30 | 28.09 | 28.14 | 27.75 | 29.50 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 24.90 | +0.06 | +0.22 | 24.89 | 24.90 | 24.85 | 25.25 | |
| American Assets Trust REIT. | USD | 24.13 | +0.47 | +1.97 | 24.11 | 24.15 | 23.87 | 24.14 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 17.19 | +0.75 | +4.53 | 17.18 | 17.19 | 16.43 | 17.51 | |
| AMERICAN ELECTRIC POWER OR. | USD | 126.89 | -2.25 | -1.74 | 126.89 | 126.91 | 126.41 | 129.44 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 313.60 | +2.94 | +0.94 | 313.56 | 313.63 | 309.75 | 313.90 | |
| AMERICAN FINANCIAL GROUP O. | USD | 131.83 | -0.63 | -0.48 | 131.89 | 131.94 | 131.01 | 132.48 | |
| American Homes 4 Rent REIT. | USD | 32.73 | -0.55 | -1.64 | 32.72 | 32.73 | 32.59 | 33.30 | |
| American International Gro. | USD | 74.74 | -0.75 | -0.99 | 74.73 | 74.75 | 74.01 | 75.25 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 77.27 | -1.10 | -1.40 | 77.20 | 77.24 | 77.20 | 78.46 | |
| AMERICAN TOWER CORP. | USD | 190.21 | -3.91 | -2.01 | 190.16 | 190.22 | 189.00 | 193.48 | |
| AMERICAN WATER WORKS ORD | USD | 122.68 | -1.79 | -1.44 | 122.64 | 122.69 | 122.44 | 124.70 | |
| American Well Corp. | USD | 8.89 | +0.27 | +3.13 | 8.97 | 9.02 | 8.55 | 8.94 | |
| AMERICAS GOLD AND SILVER O. | USD | 5.04 | +0.12 | +2.34 | 5.03 | 5.04 | 4.87 | 5.08 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 451.56 | -3.11 | -0.68 | 451.22 | 451.89 | 448.19 | 454.83 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 145.16 | +6.35 | +4.57 | 145.12 | 145.23 | 141.86 | 145.75 | |
| Amprius Technologies Ord S. | USD | 18.86 | -0.84 | -4.24 | 18.85 | 18.86 | 18.70 | 20.44 | |
| AMTD Digital 5 American De. | USD | 1.70 | +0.03 | +1.80 | 1.70 | 1.71 | 1.67 | 1.72 | |
| ANGLOGOLD ORD | USD | 85.23 | +1.11 | +1.31 | 85.20 | 85.26 | 83.22 | 85.41 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 78.56 | +0.06 | +0.08 | 78.54 | 78.56 | 77.70 | 78.57 | |
| Annaly Capital Management . | USD | 20.95 | -0.28 | -1.30 | 20.94 | 20.95 | 20.88 | 21.43 | |
| Annovis Bio Ord Shs | USD | 1.84 | -0.05 | -2.65 | 1.83 | 1.84 | 1.83 | 1.95 | |
| Antero Midstream Ord Shs | USD | 21.41 | -0.11 | -0.51 | 21.40 | 21.41 | 21.34 | 21.70 | |
| Antero Resources Aktie | USD | 35.64 | +0.08 | +0.23 | 35.63 | 35.64 | 35.45 | 35.99 | |
| Aon Ord Shs Class A | USD | 326.52 | -2.01 | -0.61 | 326.45 | 326.59 | 323.78 | 328.83 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.97 | -0.06 | -1.98 | 2.97 | 2.98 | 2.96 | 3.06 | |
| APOLLO COMMERCIAL REAL EST. | USD | 10.86 | -0.13 | -1.14 | 10.85 | 10.86 | 10.81 | 11.06 | |
| Apollo Global Management O. | USD | 128.16 | +0.13 | +0.10 | 128.13 | 128.23 | 127.36 | 129.72 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 15.66 | +0.02 | +0.13 | 15.66 | 15.67 | 15.60 | 15.81 | |
| Applied Industrial Technol. | USD | 316.4 | +1.1 | +0.36 | 316.4 | 316.7 | 313.0 | 318.2 | |
| Aptiv Ord Shs | USD | 70.04 | +1.44 | +2.09 | 70.01 | 70.04 | 68.53 | 70.73 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 5.28 | +0.03 | +0.48 | 5.27 | 5.28 | 5.21 | 5.37 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 67.87 | +0.66 | +0.98 | 67.87 | 67.91 | 67.07 | 68.33 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 5.79 | +0.25 | +4.51 | 5.78 | 5.79 | 5.58 | 5.90 | |
| Archer Daniels Midland Akt. | USD | 81.01 | +0.09 | +0.11 | 81.00 | 81.02 | 80.27 | 82.69 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 23.42 | +0.23 | +0.99 | 23.39 | 23.46 | 23.18 | 23.94 | |
| Ares Commercial Real Estat. | USD | 4.83 | -0.17 | -3.31 | 4.82 | 4.83 | 4.79 | 5.03 | |
| ARGAN ORD | USD | 613.00 | -81.72 | -11.76 | 612.00 | 613.92 | 602.10 | 700.40 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 15.67 | +0.44 | +2.86 | 15.65 | 15.68 | 15.34 | 15.79 | |
| ARISTA NETWORKS INC. | USD | 156.99 | +2.72 | +1.76 | 156.91 | 157.03 | 153.25 | 159.23 | |
| Arlo Technologies Ord Shs | USD | 12.84 | +0.04 | +0.31 | 12.83 | 12.85 | 12.70 | 12.90 | |
| ARMOUR Residential REIT Or. | USD | 16.73 | -0.38 | -2.19 | 16.73 | 16.74 | 16.65 | 17.20 | |
| ARROW ELECTRONICS ORD SHS | USD | 221.20 | +2.11 | +0.96 | 221.10 | 221.52 | 218.00 | 223.63 | |
| ARTHUR J GALLAGHER ORD | USD | 213.79 | -2.36 | -1.09 | 213.63 | 213.89 | 211.50 | 215.59 | |
| Artisan Partners Asset Man. | USD | 35.24 | -1.95 | -5.24 | 35.23 | 35.29 | 35.20 | 37.36 | |
| Asana Inc | USD | 7.79 | -0.05 | -0.64 | 7.79 | 7.80 | 7.63 | 7.88 | |
| ASE Industrial Holdings Co. | USD | 35.72 | +1.69 | +4.97 | 35.72 | 35.73 | 34.83 | 36.10 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.02 | +0.01 | +0.33 | 2.94 | 3.06 | 2.97 | 3.02 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 5.71 | +0.07 | +1.15 | 5.70 | 5.71 | 5.65 | 5.85 | |
| ASSURANT ORD | USD | 254.45 | -2.03 | -0.79 | 254.25 | 254.62 | 252.73 | 256.02 | |
| ASTRAZENECA | USD | 182.02 | -3.93 | -2.11 | 181.98 | 182.06 | 181.80 | 185.26 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 22.61 | -0.14 | -0.62 | 22.60 | 22.61 | 22.41 | 22.83 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 80.59 | -0.02 | -0.02 | 80.57 | 80.74 | 80.13 | 82.17 | |
| Atlas Crest Investment Ord. | USD | 10.27 | -0.02 | -0.15 | 10.26 | 10.27 | 10.17 | 10.28 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 167.58 | -2.67 | -1.57 | 167.53 | 167.60 | 167.11 | 169.95 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 17.35 | +0.82 | +4.96 | 17.34 | 17.36 | 16.57 | 17.37 | |
| AUTOZONE ORD | USD | 3 080.46 | -35.97 | -1.15 | 3 077.62 | 3 081.04 | 3 055.00 | 3 105.00 | |
| AVALONBAY COMMUNITIES REIT | USD | 187.43 | -2.29 | -1.21 | 187.42 | 187.55 | 187.01 | 190.39 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 9.83 | +0.67 | +7.26 | 9.82 | 9.83 | 9.20 | 10.01 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 153.59 | -1.59 | -1.02 | 153.54 | 153.61 | 152.45 | 154.18 | |
| Avient Ord Shs | USD | 34.20 | +0.26 | +0.77 | 34.22 | 34.25 | 33.54 | 34.37 | |
| AVINO SILVER AND GOLD MINE. | USD | 6.04 | +0.20 | +3.35 | 6.03 | 6.04 | 5.86 | 6.06 | |
| Avista Ord Shs | USD | 42.07 | -0.35 | -0.83 | 42.06 | 42.09 | 41.98 | 42.57 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 0.41 | +0.01 | +2.17 | 0.41 | 0.41 | 0.40 | 0.43 | |
| Axalta Coating Systems Ord. | USD | 32.15 | -0.03 | -0.09 | 32.14 | 32.16 | 31.90 | 32.61 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 88.12 | +0.31 | +0.35 | 88.06 | 88.22 | 87.75 | 89.67 | |
| Azul SA | USD | 8.31 | -0.77 | -8.48 | 8.30 | 8.46 | 8.26 | 9.05 | |
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 3.86 | -0.05 | -1.15 | 3.85 | 3.86 | 3.81 | 3.89 | |
| B2GOLD ORD | USD | 4.15 | -0.04 | -0.84 | 4.14 | 4.15 | 4.13 | 4.21 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 130.4 | +3.9 | +3.09 | 130.5 | 130.6 | 126.0 | 131.7 | |
| Baker Hughes Co. | USD | 64.86 | +2.27 | +3.63 | 64.86 | 64.88 | 63.71 | 65.23 | |
| Bakkt Holdings Inc | USD | 8.32 | +0.49 | +6.26 | 8.32 | 8.33 | 8.01 | 8.44 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 19.29 | +0.02 | +0.10 | 19.29 | 19.30 | 19.17 | 19.48 | |
| Banco BBVA Argentina ADR | USD | 17.63 | +0.13 | +0.74 | 17.60 | 17.66 | 17.19 | 17.85 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 22.36 | +0.14 | +0.61 | 22.35 | 22.36 | 22.26 | 22.65 | |
| Banco Bradesco | USD | 3.31 | -0.06 | -1.64 | 3.30 | 3.31 | 3.28 | 3.37 | |
| Banco Macro ADR Representi. | USD | 84.84 | -0.10 | -0.12 | 84.70 | 85.00 | 83.45 | 86.09 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.20 | -0.05 | -0.86 | 5.19 | 5.20 | 5.16 | 5.23 | |
| BANCO SANTANDER CENTRAL HI. | USD | 12.20 | +0.05 | +0.41 | 12.20 | 12.21 | 12.11 | 12.33 | |
| Bank Amer DS Repstg 1 1000. | USD | 16.67 | -0.05 | -0.30 | 16.65 | 16.71 | 16.66 | 16.77 | |
| Bank of America | USD | 53.87 | +0.04 | +0.07 | 53.86 | 53.87 | 53.58 | 54.35 | |
| Bank of Hawaii Ord Shs | USD | 76.82 | -0.24 | -0.31 | 76.80 | 76.86 | 76.49 | 77.70 | |
| BANK OF MONTREAL ORD | USD | 164.50 | +0.13 | +0.08 | 164.49 | 164.66 | 163.79 | 166.55 | |
| Bank of Nova Scotia | USD | 80.71 | +0.15 | +0.18 | 80.69 | 80.71 | 80.61 | 81.50 | |
| Bank of NT Butterfield & S. | USD | 58.32 | +0.41 | +0.71 | 58.18 | 58.32 | 58.03 | 58.72 | |
| BARCLAYS ADR REP 4 ORD | USD | 24.35 | +0.08 | +0.33 | 24.34 | 24.35 | 24.21 | 24.58 | |
| BARK Ord Shs | USD | 10.00 | +0.89 | +9.71 | 9.74 | 10.19 | 9.24 | 10.12 | |
| BARRICK GOLD ORD | USD | 40.68 | +1.06 | +2.68 | 40.64 | 40.75 | 39.79 | 41.09 | |
| BARRICK GOLD ORD | USD | 8.87 | +0.11 | +1.26 | 8.86 | 8.87 | 8.72 | 8.99 | |
| BARRICK MINING ORD | USD | 39.82 | +0.36 | +0.90 | 39.81 | 39.82 | 39.46 | 39.93 | |
| Bath And Body Works Ord Sh. | USD | 18.33 | +0.90 | +5.16 | 18.33 | 18.34 | 17.29 | 18.35 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 5.18 | -0.20 | -3.63 | 5.17 | 5.18 | 5.18 | 5.39 | |
| Bausch Lomb Ord Shs | USD | 15.25 | -0.21 | -1.36 | 15.23 | 15.25 | 15.19 | 15.52 | |
| BAXTER INTL ORD | USD | 19.28 | -0.10 | -0.52 | 19.28 | 19.29 | 19.06 | 19.50 | |
| BAYTEX ENERGY ORD | USD | 4.92 | +0.16 | +3.26 | 4.91 | 4.92 | 4.85 | 4.94 | |
| BCE Ord Shs | USD | 24.07 | -0.35 | -1.41 | 24.06 | 24.07 | 24.00 | 24.49 | |
| Beazer Homes USA Inc. | USD | 26.21 | +0.25 | +0.94 | 26.17 | 26.24 | 25.51 | 26.47 | |
| BECTON DICKINSN | USD | 150.79 | -0.37 | -0.24 | 150.75 | 150.79 | 149.04 | 151.02 | |
| Berkshire Hathaway Inc. B | USD | 488.01 | -0.12 | -0.02 | 487.93 | 488.05 | 484.92 | 490.76 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 729 692.05 | -3 857.95 | -0.53 | - | - | 729 692.05 | 734 250.95 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 74.39 | +2.85 | +3.98 | 74.40 | 74.43 | 70.77 | 74.69 | |
| Beta Technologies Ord Shs . | USD | 17.8301 | +0.7001 | +4.09 | 17.8100 | 17.8600 | 17.3500 | 18.2800 | |
| BHP Billiton Limited | USD | 84.37 | +1.65 | +1.99 | 84.36 | 84.37 | 83.66 | 84.80 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 4.37 | +0.17 | +3.93 | 4.36 | 4.37 | 4.20 | 4.49 | |
| Bill com Holdings Ord Shs | USD | 35.53 | -0.44 | -1.22 | 35.50 | 35.55 | 34.52 | 35.63 | |
| Bio Rad Laboratories Inc. | USD | 294.21 | -0.11 | -0.04 | 294.01 | 294.52 | 292.62 | 298.27 | |
| BIOHAVEN ORD | USD | 11.12 | +0.32 | +2.96 | 11.11 | 11.12 | 10.93 | 11.38 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 43.83 | +1.49 | +3.52 | 43.81 | 43.83 | 42.35 | 44.10 | |
| BitGo Holdings Ord Shs Cla. | USD | 5.52 | +0.81 | +17.20 | 5.51 | 5.52 | 4.85 | 5.65 | |
| BitMine Immersion Technolo. | USD | 16.9550 | +1.0550 | +6.64 | 16.9500 | 16.9600 | 16.4100 | 17.2800 | |
| Black Hills Corp. | USD | 72.20 | -0.58 | -0.80 | 72.13 | 72.21 | 72.03 | 73.36 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 13.99 | +0.10 | +0.68 | 13.98 | 14.00 | 13.90 | 14.06 | |
| BLACKBERRY ORD | USD | 9.24 | -0.17 | -1.84 | 9.23 | 9.24 | 9.19 | 9.88 | |
| BlackRock Ord Shs | USD | 996.24 | +0.64 | +0.06 | 996.24 | 996.97 | 992.72 | 1005 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 34.02 | -0.75 | -2.14 | 33.96 | 34.08 | 33.59 | 36.80 | |
| Blackstone Group Ord Shs C. | USD | 115.25 | -0.10 | -0.09 | 115.23 | 115.28 | 113.76 | 116.08 | |
| Blackstone Mortgage Trust . | USD | 18.11 | -0.25 | -1.34 | 18.10 | 18.11 | 18.00 | 18.45 | |
| Blend Labs Ord Shs Class A | USD | 1.73 | +0.11 | +6.48 | 1.72 | 1.73 | 1.63 | 1.73 | |
| Block Inc | USD | 69.44 | +1.29 | +1.89 | 69.42 | 69.44 | 67.92 | 70.61 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 253.46 | -10.15 | -3.85 | 253.12 | 253.47 | 248.58 | 265.24 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.02 | -0.01 | -0.05 | 11.01 | 11.02 | 10.90 | 11.12 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 9.56 | -0.25 | -2.50 | 9.55 | 9.56 | 9.43 | 9.82 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 216.14 | +0.69 | +0.32 | 216.10 | 216.20 | 215.00 | 217.79 | |
| Boise Cascade Ord Shs | USD | 68.58 | +0.50 | +0.73 | 68.46 | 68.69 | 67.43 | 69.02 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.25 | - | -0.34 | 1.22 | 1.25 | 1.23 | 1.27 | |
| Boot Barn Holdings Ord Shs | USD | 163.79 | -3.82 | -2.28 | 163.47 | 164.06 | 163.17 | 171.04 | |
| Booz Allen Hamilton Holdin. | USD | 78.97 | -0.52 | -0.65 | 78.92 | 79.05 | 78.04 | 79.55 | |
| BORGWARNER INC (BWA) | USD | 75.89 | +3.26 | +4.49 | 75.87 | 75.90 | 73.74 | 76.09 | |
| Borr Drilling Ltd. | USD | 4.87 | +0.06 | +1.25 | 4.87 | 4.88 | 4.83 | 4.95 | |
| Boston Beer Company Inc. | USD | 174.34 | +9.62 | +5.84 | 173.79 | 174.83 | 163.30 | 174.61 | |
| Boston Omaha Ord Shs Class. | USD | 13.57 | -0.16 | -1.17 | 13.55 | 13.62 | 13.40 | 13.81 | |
| BOSTON PPTY STK | USD | 64.37 | +2.04 | +3.26 | 64.38 | 64.40 | 62.25 | 64.66 | |
| BOSTON SCIENTIFIC DL-01 | USD | 49.00 | +0.45 | +0.92 | 48.99 | 49.00 | 47.88 | 49.07 | |
| BOX CL A ORD | USD | 26.60 | -0.08 | -0.30 | 26.58 | 26.59 | 26.30 | 26.82 | |
| BOYD GAMING ORD | USD | 86.71 | -1.17 | -1.33 | 86.67 | 86.74 | 86.19 | 87.97 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 43.74 | +0.77 | +1.78 | 43.73 | 43.74 | 43.49 | 44.03 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.53 | +0.03 | +1.00 | 2.52 | 2.53 | 2.50 | 2.54 | |
| Brandywine Realty Trust RE. | USD | 3.21 | +0.04 | +1.10 | 3.20 | 3.21 | 3.18 | 3.22 | |
| Brasilagro - Cia Bras de P. | USD | 3.64 | -0.04 | -0.95 | 3.64 | 3.65 | 3.64 | 3.70 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 3.52 | +0.04 | +1.15 | 3.52 | 3.53 | 3.50 | 3.63 | |
| BRC Ord Shs Class A | USD | 1.245 | -0.045 | -3.49 | 1.240 | 1.250 | 1.200 | 1.316 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 5.52 | -0.04 | -0.63 | 5.51 | 5.52 | 5.49 | 5.58 | |
| Brinker International Inc. | USD | 145.23 | +4.77 | +3.39 | 144.82 | 145.23 | 138.18 | 147.41 | |
| Bristol-Myers Squibb Co. | USD | 55.98 | -1.30 | -2.26 | 55.97 | 55.98 | 55.87 | 57.42 | |
| BRITISH AMERICAN TOBACCO A. | USD | 59.78 | +0.06 | +0.09 | 59.77 | 59.78 | 59.48 | 60.53 | |
| Brixmor Property Group REI. | USD | 30.89 | -0.10 | -0.31 | 30.88 | 30.89 | 30.77 | 31.14 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 149.66 | -1.69 | -1.11 | 149.57 | 149.71 | 148.17 | 150.07 | |
| Brookfield Asset Managemen. | USD | 46.16 | -0.02 | -0.04 | 46.15 | 46.17 | 45.83 | 46.56 | |
| Brookfield Infrastructure . | USD | 40.71 | -0.60 | -1.45 | 40.70 | 40.73 | 40.65 | 41.93 | |
| Brookfield Infrastructure . | USD | 38.55 | -0.25 | -0.64 | 38.51 | 38.56 | 38.44 | 39.39 | |
| Brookfield Ord Shs Class A | USD | 44.39 | -0.22 | -0.48 | 44.37 | 44.39 | 44.06 | 45.04 | |
| Brookfield Renewable Corp | USD | 38.73 | +0.01 | +0.01 | 38.71 | 38.74 | 38.52 | 39.37 | |
| Brookfield Renewable Partn. | USD | 36.73 | +0.21 | +0.58 | 36.72 | 36.74 | 36.46 | 37.36 | |
| Brooklyn ImmunoTherapeutic. | USD | 8.78 | +0.02 | +0.17 | 8.75 | 8.78 | 8.72 | 8.87 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 58.45 | -0.41 | -0.70 | 58.44 | 58.45 | 57.36 | 58.52 | |
| BROWN FORMAN CL B ORD | USD | 26.40 | +0.24 | +0.92 | 26.40 | 26.41 | 25.92 | 26.80 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 30.46 | +0.20 | +0.64 | 30.40 | 30.46 | 29.24 | 30.57 | |
| Build A Bear Workshop Ord . | USD | 32.79 | -1.18 | -3.47 | 32.74 | 32.87 | 32.79 | 34.21 | |
| Builders FirstSource Ord S. | USD | 73.58 | -0.06 | -0.08 | 73.55 | 73.65 | 71.50 | 74.03 | |
| Bullish Ord Shs | USD | 27.75 | +0.79 | +2.93 | 27.71 | 27.75 | 26.84 | 28.46 | |
| Bunge Global Ord Shs | USD | 126.25 | -0.21 | -0.17 | 126.24 | 126.28 | 125.94 | 128.92 | |
| Butterfly Network Ord Shs . | USD | 4.74 | +0.17 | +3.72 | 4.73 | 4.74 | 4.60 | 4.84 | |
| BWX Technologies Ord Shs | USD | 186.53 | +0.58 | +0.31 | 186.40 | 186.65 | 185.84 | 189.31 | |
| C3 ai Ord Shs Class A | USD | 10.56 | +0.13 | +1.25 | 10.55 | 10.56 | 10.06 | 10.95 | |
| Cadre Holdings Ord Shs | USD | 30.33 | +0.32 | +1.05 | 30.30 | 30.34 | 29.96 | 30.88 | |
| CAE Ord Shs | USD | 25.11 | -0.40 | -1.55 | 25.10 | 25.11 | 25.03 | 25.57 | |
| Caledonia Mining Ord Shs | USD | 19.96 | +0.01 | +0.05 | 19.94 | 19.99 | 19.95 | 20.61 | |
| California Water Service G. | USD | 45.39 | -0.44 | -0.95 | 45.36 | 45.41 | 45.32 | 46.11 | |
| CALIX NETWORKS ORD | USD | 38.17 | +0.90 | +2.41 | 38.13 | 38.17 | 37.26 | 38.17 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 113.08 | +0.48 | +0.43 | 113.05 | 113.11 | 112.12 | 113.55 | |
| CAMECO CORP. | USD | 106.18 | +2.74 | +2.65 | 106.13 | 106.20 | 104.67 | 107.04 | |
| CAMECO CORP. | USD | 91.47 | -7.15 | -7.25 | 91.88 | 92.19 | 90.52 | 92.52 | |
| CAMECO CORP. | USD | 2.41 | +0.01 | +0.42 | 2.40 | 2.41 | 2.40 | 2.41 | |
| Campbell Soup Ord Shs | USD | 21.62 | -0.07 | -0.30 | 21.61 | 21.62 | 20.62 | 22.30 | |
| Camping World Holdings Ord. | USD | 6.82 | +0.41 | +6.34 | 6.81 | 6.82 | 6.48 | 6.88 | |
| Canadian Imperial Bank of . | USD | 109.39 | +0.55 | +0.51 | 109.38 | 109.41 | 109.12 | 110.43 | |
| Canadian National Railway . | USD | 120.98 | +0.60 | +0.50 | 120.99 | 121.04 | 119.95 | 121.89 | |
| Canadian Pacific Kansas Ci. | USD | 90.79 | +0.86 | +0.96 | 90.78 | 90.80 | 89.72 | 91.19 | |
| Cango American Depositary . | USD | 0.32 | -0.01 | -2.07 | 0.31 | 0.32 | 0.31 | 0.34 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 182.05 | +1.38 | +0.76 | 182.01 | 182.08 | 180.25 | 182.49 | |
| Capri Holdings Ord Shs | USD | 19.37 | +0.50 | +2.62 | 19.36 | 19.37 | 18.80 | 19.50 | |
| CARDINAL HEALTH ORD | USD | 205.15 | -0.56 | -0.27 | 205.10 | 205.17 | 201.00 | 206.41 | |
| CareTrust Reit Ord Shs | USD | 37.02 | -0.95 | -2.50 | 37.02 | 37.03 | 36.57 | 38.35 | |
| Carlisle Companies Ord Shs | USD | 341.15 | -4.83 | -1.40 | 340.96 | 341.31 | 339.55 | 347.01 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 48.65 | +1.50 | +3.18 | 48.63 | 48.66 | 45.99 | 49.32 | |
| Carnival Corp. | USD | 27.16 | -0.25 | -0.91 | 27.16 | 27.17 | 26.94 | 27.39 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 37.4700 | -0.0600 | -0.16 | 37.4100 | 37.5800 | 37.1650 | 38.5100 | |
| Carrier Global Ord Shs | USD | 67.82 | +0.66 | +0.98 | 67.80 | 67.82 | 66.56 | 68.32 | |
| Carters Ord Shs | USD | 39.11 | +0.92 | +2.41 | 39.09 | 39.13 | 38.23 | 39.77 | |
| Carvana Co. | USD | 69.93 | +3.42 | +5.13 | 69.91 | 69.94 | 66.52 | 70.04 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 910.27 | +5.99 | +0.66 | 909.89 | 910.33 | 902.74 | 927.34 | |
| Cava Group Ord Shs | USD | 74.88 | +2.28 | +3.14 | 74.81 | 74.86 | 72.33 | 74.94 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 281.04 | -0.87 | -0.31 | 280.92 | 281.08 | 274.03 | 281.63 | |
| CBRE Group Inc | USD | 132.93 | +2.00 | +1.53 | 132.82 | 132.94 | 130.50 | 134.08 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 46.44 | +0.74 | +1.61 | 46.43 | 46.44 | 46.08 | 46.76 | |
| Celanese Ord Shs | USD | 49.56 | -1.48 | -2.89 | 49.53 | 49.58 | 48.71 | 51.44 | |
| Celestica Ord Shs | USD | 389.32 | +17.61 | +4.74 | 388.48 | 389.49 | 374.02 | 389.80 | |
| CEMEX ADR | USD | 12.18 | -0.29 | -2.33 | 12.18 | 12.19 | 12.01 | 12.59 | |
| Cenovus Energy Aktie | USD | 28.97 | +0.75 | +2.64 | 28.96 | 28.97 | 28.61 | 29.18 | |
| Centene Ord Shs | USD | 64.77 | +2.44 | +3.91 | 64.78 | 64.81 | 62.00 | 65.20 | |
| CenterPoint Energy Ord Shs | USD | 41.96 | -0.74 | -1.72 | 41.95 | 41.96 | 41.78 | 42.77 | |
| Centerra Gold Ord Shs | USD | 15.65 | +0.38 | +2.46 | 15.64 | 15.65 | 15.33 | 15.86 | |
| Central Puerto SA | USD | 14.77 | +0.13 | +0.89 | 14.77 | 14.92 | 14.30 | 14.86 | |
| CENTRUS ENERGY CL A ORD | USD | 164.45 | +2.67 | +1.65 | 164.10 | 164.42 | 162.50 | 167.40 | |
| Century Communities Inc. | USD | 55.68 | +0.14 | +0.25 | 55.55 | 55.81 | 55.16 | 56.37 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 111.23 | -2.27 | -2.00 | 111.19 | 111.27 | 110.83 | 113.56 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 7.26 | +0.04 | +0.55 | 7.24 | 7.26 | 7.19 | 7.56 | |
| Charles Schwab DS Each Rep. | USD | 17.39 | +0.01 | +0.03 | 17.37 | 17.40 | 17.35 | 17.49 | |
| CHARLES SCHWAB ORD | USD | 88.70 | -0.15 | -0.16 | 88.69 | 88.70 | 87.77 | 88.92 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 207.29 | -0.03 | -0.01 | 207.28 | 207.29 | 207.07 | 207.39 | |
| Chatham Lodging Trust REIT. | USD | 11.58 | +0.14 | +1.22 | 11.56 | 11.58 | 11.45 | 11.62 | |
| CHEGG INC. | USD | 1.13 | -0.05 | -3.85 | 1.12 | 1.13 | 1.10 | 1.15 | |
| Chemed Corp. | USD | 440.11 | -1.48 | -0.34 | 439.39 | 440.56 | 426.45 | 441.70 | |
| CHEMOURS ORD | USD | 20.78 | +0.28 | +1.34 | 20.77 | 20.78 | 20.36 | 21.03 | |
| CHENIERE ENERGY ORD | USD | 237.21 | -1.61 | -0.67 | 237.14 | 237.25 | 236.17 | 240.34 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 64.66 | +0.19 | +0.29 | 64.69 | 64.83 | 64.13 | 66.50 | |
| Cherry Hill Mortgage Inves. | USD | 2.34 | -0.01 | -0.43 | 2.33 | 2.34 | 2.33 | 2.41 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 190.06 | +2.75 | +1.47 | 190.04 | 190.06 | 188.50 | 191.02 | |
| Chewy Inc. | USD | 20.40 | -0.24 | -1.16 | 20.40 | 20.41 | 20.09 | 20.74 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 1.59 | +0.14 | +9.54 | 1.52 | 1.59 | 1.46 | 1.63 | |
| China Yuchai International. | USD | 56.45 | -0.31 | -0.55 | 56.09 | 56.36 | 55.15 | 58.60 | |
| Chipotle Mexican Grill Inc. | USD | 29.53 | +0.19 | +0.63 | 29.52 | 29.53 | 28.72 | 29.55 | |
| ChowChow Cloud Internation. | USD | 0.3844 | +0.0184 | +5.03 | 0.3572 | 0.4101 | 0.3532 | 0.3898 | |
| Chubb Ord Shs | USD | 323.67 | -2.60 | -0.80 | 323.69 | 323.77 | 322.00 | 326.31 | |
| Church And Dwight Ord Shs | USD | 95.75 | -0.99 | -1.02 | 95.75 | 95.77 | 95.09 | 96.34 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 1.17 | -0.01 | -1.20 | 1.16 | 1.17 | 1.15 | 1.19 | |
| CIENA CORP. | USD | 462.54 | -25.67 | -5.26 | 462.36 | 463.20 | 457.79 | 491.00 | |
| Cigna Corp. | USD | 288.92 | -0.56 | -0.19 | 288.77 | 288.92 | 286.26 | 290.19 | |
| Cinemark Holdings Ord Shs | USD | 31.25 | +0.02 | +0.06 | 31.24 | 31.27 | 31.01 | 31.82 | |
| CION Investment Ord Shs | USD | 6.925 | +0.205 | +3.05 | 6.920 | 6.930 | 6.650 | 6.965 | |
| Circle Internet Group Ord . | USD | 83.50 | +3.22 | +4.01 | 83.50 | 83.55 | 81.40 | 84.13 | |
| Citigroup Inc. | USD | 133.80 | +1.33 | +1.00 | 133.79 | 133.81 | 132.97 | 134.88 | |
| Citizens Financial Group O. | USD | 64.33 | +0.35 | +0.55 | 64.32 | 64.33 | 63.79 | 64.95 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 280.66 | -2.37 | -0.84 | 280.61 | 280.83 | 279.77 | 284.61 | |
| Clear Secure Inc. | USD | 55.11 | +0.59 | +1.08 | 55.11 | 55.15 | 53.00 | 55.35 | |
| CLEARSIGN COMBUSTION ORD | USD | 4.20 | +0.26 | +6.47 | 4.13 | 4.24 | 4.01 | 4.20 | |
| Clearwater Analytics Holdi. | USD | 24.35 | -0.02 | -0.08 | 24.35 | 24.36 | 24.34 | 24.39 | |
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 39.42 | -0.32 | -0.81 | 39.40 | 39.45 | 39.08 | 40.64 | |
| Cleveland Cliffs Ord Shs | USD | 12.90 | -0.64 | -4.69 | 12.89 | 12.90 | 12.57 | 13.39 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 3.175 | +0.005 | +0.16 | 3.160 | 3.190 | 3.150 | 3.215 | |
| CLOROX ORD | USD | 95.91 | +1.77 | +1.88 | 95.89 | 95.95 | 92.78 | 96.10 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 248.53 | -1.58 | -0.63 | 248.15 | 248.37 | 246.01 | 254.63 | |
| CMB.TECH ORD SHS | USD | 14.47 | -0.32 | -2.13 | 14.46 | 14.47 | 14.34 | 14.86 | |
| CMS ENERGY ORD | USD | 71.20 | -0.84 | -1.17 | 71.18 | 71.21 | 70.96 | 72.19 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 5.00 | +0.01 | +0.20 | 4.90 | 5.05 | 4.90 | 5.21 | |
| Cnx Resources Ord Shs | USD | 33.67 | +0.08 | +0.22 | 33.66 | 33.67 | 33.39 | 34.05 | |
| Coca-Cola Co. | USD | 79.59 | +0.11 | +0.13 | 79.58 | 79.59 | 79.10 | 79.93 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 105.25 | -1.22 | -1.15 | 105.21 | 105.36 | 104.93 | 106.60 | |
| COEUR D ALENE ORD | USD | 17.12 | +0.75 | +4.55 | 17.11 | 17.12 | 16.49 | 17.26 | |
| Cohen & Steers Quality Inc. | USD | 13.33 | -0.20 | -1.48 | 13.33 | 13.36 | 13.28 | 13.48 | |
| Cohen and Steers Infrastru. | USD | 27.14 | -0.02 | -0.06 | 27.00 | 27.15 | 27.05 | 27.34 | |
| Colgate Palmolive | USD | 86.41 | -2.18 | -2.46 | 86.38 | 86.41 | 86.04 | 87.67 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 12.68 | -0.20 | -1.55 | 12.67 | 12.69 | 12.46 | 13.17 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 847.80 | +3.86 | +0.21 | 1 846.34 | 1 849.45 | 1 796.10 | 1 889.54 | |
| Commercial Metals Co. | USD | 74.12 | -0.03 | -0.04 | 74.10 | 74.16 | 73.17 | 75.16 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.04 | -0.05 | -2.39 | 2.03 | 2.04 | 2.03 | 2.09 | |
| Compania Cervecerias Unida. | USD | 10.97 | -0.06 | -0.54 | 10.94 | 11.03 | 10.89 | 11.30 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 4.04 | +0.11 | +2.67 | 4.03 | 4.04 | 3.95 | 4.06 | |
| COMSTOCK RESOURCES ORD | USD | 12.95 | -0.06 | -0.42 | 12.94 | 12.95 | 12.87 | 13.18 | |
| CONAGRA FOODS ORD | USD | 13.20 | +0.19 | +1.44 | 13.19 | 13.20 | 12.84 | 13.21 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 34.94 | -0.22 | -0.63 | 34.92 | 34.99 | 34.81 | 35.46 | |
| ConocoPhillips | USD | 119.03 | +1.89 | +1.61 | 119.02 | 119.04 | 117.97 | 120.02 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 104.69 | -1.58 | -1.48 | 104.66 | 104.70 | 104.39 | 106.25 | |
| CONSTELLATION BRANDS | USD | 141.88 | +0.97 | +0.69 | 141.86 | 142.00 | 138.43 | 141.94 | |
| CONSTELLIUM SE CL A ORD | USD | 34.01 | +0.12 | +0.35 | 34.01 | 34.04 | 33.25 | 34.66 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 132.47 | -1.12 | -0.84 | 132.37 | 132.54 | 131.51 | 135.25 | |
| Core Laboratories Ord Shs | USD | 13.50 | +0.57 | +4.41 | 13.48 | 13.51 | 13.18 | 13.58 | |
| Core Scientific Tranche 1 . | USD | 20.52 | +1.47 | +7.72 | 20.40 | 20.46 | 19.35 | 20.52 | |
| Core Scientific Tranche 2 . | USD | 27.00 | +1.02 | +3.93 | 27.14 | 27.38 | 26.21 | 27.00 | |
| Corebridge Financial Ord S. | USD | 27.18 | +0.32 | +1.17 | 27.17 | 27.18 | 26.74 | 27.21 | |
| CORECIVIC ORD | USD | 24.65 | +1.44 | +6.20 | 24.65 | 24.70 | 23.00 | 24.94 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 188.80 | +11.22 | +6.32 | 188.74 | 188.84 | 185.00 | 192.90 | |
| Corpay Ord Shs | USD | 351.59 | +4.14 | +1.19 | 351.32 | 351.60 | 342.47 | 354.78 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 76.22 | -0.81 | -1.05 | 76.21 | 76.23 | 75.86 | 77.30 | |
| Costamare Inc | USD | 15.81 | -0.18 | -1.15 | 15.80 | 15.86 | 15.67 | 16.06 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 1.98 | +0.02 | +0.77 | 1.97 | 1.98 | 1.95 | 2.03 | |
| Coupang Ord Shs Class A | USD | 15.26 | +0.11 | +0.69 | 15.25 | 15.26 | 14.92 | 15.66 | |
| Coursera Ord Shs | USD | 5.35 | -0.13 | -2.29 | 5.34 | 5.35 | 5.29 | 5.47 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 11.67 | +0.13 | +1.08 | 11.66 | 11.67 | 11.60 | 11.87 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 102.95 | -2.11 | -2.01 | 102.88 | 102.95 | 101.83 | 104.77 | |
| Crown Castle International. | USD | 92.02 | -2.47 | -2.61 | 91.99 | 92.03 | 91.47 | 94.10 | |
| Crown Holdings Ord Shs | USD | 92.86 | -0.53 | -0.56 | 92.78 | 92.84 | 91.31 | 92.89 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 20.22 | +0.10 | +0.50 | 20.22 | 20.25 | 19.86 | 20.54 | |
| CS Disco Inc | USD | 3.72 | -0.05 | -1.33 | 3.71 | 3.73 | 3.67 | 3.80 | |
| CTO Realty Growth Ord Shs | USD | 20.52 | -0.01 | -0.05 | 20.52 | 20.53 | 20.43 | 20.65 | |
| CubeSmart REIT Ord Shs | USD | 40.08 | -0.24 | -0.58 | 40.07 | 40.08 | 39.92 | 40.43 | |
| Cullen Frost Bankers Ord S. | USD | 141.26 | +1.10 | +0.78 | 141.24 | 141.30 | 140.41 | 141.67 | |
| CULP INC | USD | 3.06 | -0.10 | -3.16 | 3.09 | 3.17 | 3.06 | 3.20 | |
| CUMMINS ORD | USD | 673.64 | +22.42 | +3.44 | 673.50 | 673.81 | 662.66 | 676.12 | |
| Curbline Properties Ord Sh. | USD | 29.28 | +0.01 | +0.02 | 29.24 | 29.30 | 28.98 | 29.60 | |
| Curtiss Wright Ord Shs | USD | 723.63 | -9.52 | -1.30 | 723.41 | 724.21 | 722.92 | 741.23 | |
| CVR Energy Ord Shs | USD | 33.28 | +0.13 | +0.39 | 33.28 | 33.32 | 33.01 | 34.24 | |
| CVS HEALTH ORD | USD | 96.85 | +0.92 | +0.96 | 96.84 | 96.88 | 94.89 | 97.15 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 145.32 | -0.28 | -0.19 | 145.26 | 145.36 | 143.63 | 145.95 | |
| D Wave Quantum Ord Shs | USD | 26.35 | +2.50 | +10.46 | 26.35 | 26.36 | 24.00 | 26.73 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 5.1300 | +0.1200 | +2.40 | 5.1200 | 5.1300 | 4.9600 | 5.1300 | |
| DANA HOLDING ORD | USD | 36.61 | +1.24 | +3.51 | 36.59 | 36.65 | 35.88 | 36.72 | |
| Danaher Ord Shs | USD | 184.95 | +0.65 | +0.35 | 184.93 | 184.98 | 184.24 | 187.39 | |
| Danaos Ord Shs | USD | 128.56 | -0.62 | -0.48 | 128.05 | 130.25 | 127.80 | 129.70 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 15.30 | -1.02 | -6.25 | 15.27 | 15.31 | 15.25 | 16.74 | |
| DARDEN REST STK | USD | 195.90 | -2.22 | -1.12 | 195.76 | 195.90 | 193.93 | 197.36 | |
| Darling Ingredients Inc. | USD | 59.11 | -0.34 | -0.57 | 59.08 | 59.11 | 58.55 | 60.61 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 110.17 | +2.04 | +1.89 | 110.12 | 110.23 | 107.50 | 111.25 | |
| DEERE ORD | USD | 579.22 | -4.22 | -0.72 | 579.22 | 579.52 | 575.55 | 592.61 | |
| Delek Logistics Partners L. | USD | 52.13 | +0.08 | +0.15 | 51.58 | 52.15 | 51.72 | 52.95 | |
| Dell Technologies Ord Shs . | USD | 400.55 | +6.16 | +1.56 | 400.31 | 400.80 | 385.61 | 406.50 | |
| Delta Air Lines Inc. | USD | 79.13 | -0.30 | -0.37 | 79.11 | 79.13 | 78.43 | 80.00 | |
| Deluxe Ord Shs | USD | 22.83 | -0.33 | -1.42 | 22.84 | 22.88 | 22.79 | 23.94 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.13 | +0.10 | +3.14 | 3.12 | 3.13 | 3.05 | 3.14 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 39.74 | -2.05 | -4.91 | 39.73 | 39.81 | 39.20 | 42.85 | |
| DEUTSCHE BANK | USD | 31.50 | -0.01 | -0.03 | 31.49 | 31.50 | 31.36 | 31.93 | |
| DEVON ENERGY ORD | USD | 45.09 | +0.81 | +1.83 | 45.08 | 45.09 | 44.78 | 45.41 | |
| DHT Holdings Ord Shs | USD | 16.46 | -0.19 | -1.14 | 16.45 | 16.46 | 16.30 | 16.85 | |
| DIAGEO ADR REP 4 ORD | USD | 80.40 | -0.03 | -0.04 | 80.36 | 80.39 | 79.76 | 80.53 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.29 | -0.02 | -6.29 | 0.27 | 0.33 | 0.29 | 0.30 | |
| DIANA SHIPPING ORD | USD | 2.39 | +0.05 | +2.14 | 2.38 | 2.39 | 2.36 | 2.41 | |
| Dicks Sporting Ord Shs | USD | 213.61 | -1.22 | -0.57 | 213.45 | 213.75 | 212.45 | 216.50 | |
| Diebold Nixdorf Inc | USD | 82.68 | +1.54 | +1.90 | 82.66 | 82.78 | 81.13 | 83.76 | |
| Digital Realty Pref Shs Se. | USD | 20.0650 | -0.0986 | -0.49 | 19.9900 | 20.1100 | 20.0100 | 20.1600 | |
| Digital Realty Trust REIT . | USD | 182.74 | -4.05 | -2.17 | 182.70 | 182.82 | 182.02 | 187.95 | |
| DigitalOcean Holdings Inc. | USD | 169.14 | -0.74 | -0.43 | 169.00 | 169.37 | 161.08 | 174.74 | |
| DILLARDS CL A ORD | USD | 608.96 | +2.69 | +0.44 | 607.78 | 610.00 | 603.00 | 623.17 | |
| DINEEQUITY ORD | USD | 29.70 | +0.26 | +0.88 | 29.66 | 29.70 | 28.85 | 29.70 | |
| Direxion Daily Financial B. | USD | 43.15 | +0.23 | +0.54 | 43.14 | 43.18 | 42.60 | 43.70 | |
| Direxion Daily FTSE China . | USD | 28.68 | +0.12 | +0.40 | 28.66 | 28.67 | 28.49 | 29.34 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 13.94 | +0.12 | +0.87 | 13.93 | 13.95 | 13.78 | 14.06 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 54.22 | +0.44 | +0.81 | 54.20 | 54.22 | 53.02 | 54.40 | |
| Dole Ord Shs | USD | 13.81 | -0.20 | -1.43 | 13.80 | 13.81 | 13.73 | 14.06 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 105.82 | +2.12 | +2.04 | 105.79 | 105.87 | 103.44 | 106.29 | |
| DOMINION ENERGY ORD | USD | 65.93 | -0.97 | -1.45 | 65.92 | 65.94 | 65.92 | 67.20 | |
| Dominos Pizza Inc. | USD | 314.82 | +0.83 | +0.26 | 314.58 | 315.04 | 309.12 | 315.76 | |
| Donaldson Ord Shs | USD | 84.34 | +0.69 | +0.82 | 84.30 | 84.38 | 83.57 | 85.13 | |
| Donnelley Financial Soluti. | USD | 37.31 | +0.57 | +1.55 | 37.26 | 37.33 | 36.11 | 37.41 | |
| DoorDash Inc. | USD | 153.96 | -2.85 | -1.81 | 153.92 | 154.03 | 152.64 | 157.36 | |
| Dorian LPG LTD | USD | 42.81 | +1.23 | +2.96 | 42.80 | 42.86 | 42.24 | 43.09 | |
| DoubleVerify Holdings Ord . | USD | 10.26 | +0.01 | +0.10 | 10.26 | 10.27 | 10.01 | 10.29 | |
| Douglas Elliman Ord Shs | USD | 1.74 | -0.04 | -1.98 | 1.73 | 1.74 | 1.71 | 1.77 | |
| Douglas Emmett REIT Ord Sh. | USD | 12.30 | +0.10 | +0.78 | 12.29 | 12.30 | 12.28 | 12.51 | |
| Dover Ord Shs | USD | 216.15 | +1.39 | +0.65 | 216.03 | 216.36 | 214.04 | 217.96 | |
| Dow Ord Shs | USD | 33.94 | -0.04 | -0.10 | 33.93 | 33.94 | 33.66 | 34.40 | |
| Doximity Ord Shs Class A | USD | 20.34 | -0.25 | -1.21 | 20.33 | 20.35 | 20.15 | 20.74 | |
| DR REDDYS LABORATORIES ADR. | USD | 13.28 | +0.04 | +0.26 | 13.27 | 13.28 | 13.22 | 13.38 | |
| DRDGold Ltd | USD | 23.79 | +0.13 | +0.55 | 23.76 | 23.82 | 23.62 | 23.90 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 141.52 | -0.98 | -0.69 | 141.48 | 141.59 | 141.04 | 143.78 | |
| DTE ENERGY ORD | USD | 143.20 | -2.57 | -1.76 | 143.15 | 143.26 | 143.02 | 146.64 | |
| Ducommun Ord Shs | USD | 150.39 | +0.50 | +0.33 | 150.61 | 151.25 | 149.97 | 153.84 | |
| Duke Energy Ord Shs | USD | 122.16 | -2.06 | -1.66 | 122.16 | 122.19 | 121.92 | 124.56 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 56.89 | +1.37 | +2.46 | 56.82 | 56.96 | 54.00 | 57.20 | |
| DXC Technology Co. | USD | 8.83 | -0.18 | -1.97 | 8.83 | 8.84 | 8.75 | 9.05 | |
| Dynatrace Inc. | USD | 41.63 | -0.57 | -1.34 | 41.62 | 41.63 | 41.43 | 42.47 | |
| Dynex Capital REIT Ord Shs | USD | 12.77 | -0.11 | -0.82 | 12.76 | 12.77 | 12.71 | 12.99 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 4.03 | -0.03 | -0.74 | 4.02 | 4.03 | 3.99 | 4.07 | |
| EastGroup Properties REIT . | USD | 196.6 | -1.7 | -0.84 | 196.5 | 196.7 | 195.4 | 198.8 | |
| EASTMAN CHEMICAL | USD | 71.69 | -0.15 | -0.21 | 71.67 | 71.71 | 71.01 | 72.10 | |
| Eastman Kodak Ord Shs | USD | 9.17 | +0.11 | +1.16 | 9.15 | 9.17 | 9.08 | 9.47 | |
| EATON ORD | USD | 404.81 | +8.87 | +2.24 | 404.56 | 404.80 | 398.10 | 406.04 | |
| ECOLAB ORD | USD | 257.82 | -0.15 | -0.06 | 257.76 | 257.88 | 255.00 | 260.54 | |
| Ecopetrol ADR Representing. | USD | 15.39 | +0.24 | +1.55 | 15.36 | 15.42 | 15.05 | 15.50 | |
| EDISON INTERNATIONAL ORD | USD | 71.51 | -1.83 | -2.49 | 71.50 | 71.51 | 70.94 | 73.58 | |
| EDWARDS LIFESCIENCES ORD | USD | 86.39 | +0.43 | +0.50 | 86.37 | 86.39 | 84.70 | 86.39 | |
| Elanco Animal Health Inc. | USD | 23.37 | -0.26 | -1.10 | 23.36 | 23.37 | 23.20 | 24.24 | |
| Elastic Ord Shs | USD | 61.79 | -0.01 | -0.01 | 61.76 | 61.81 | 60.56 | 62.60 | |
| Eldorado Gold Corporation | USD | 30.17 | +0.58 | +1.94 | 30.14 | 30.17 | 29.84 | 30.30 | |
| Element Solutions Ord Shs | USD | 40.21 | +0.37 | +0.93 | 40.20 | 40.22 | 39.81 | 40.66 | |
| Elevance Health Ord Shs | USD | 415.85 | +0.32 | +0.08 | 415.85 | 416.13 | 410.67 | 420.99 | |
| ELF Beauty Ord Shs | USD | 52.70 | +3.13 | +6.31 | 52.65 | 52.73 | 49.22 | 54.10 | |
| ELI LILLY ORD | USD | 1 155.47 | +24.05 | +2.13 | 1 155.30 | 1 155.59 | 1 150.85 | 1 182.73 | |
| Ellington Financial Ord Sh. | USD | 13.45 | -0.10 | -0.74 | 13.45 | 13.46 | 13.42 | 13.62 | |
| Embotelladora Andina ADR R. | USD | 22.65 | -0.95 | -4.03 | 19.96 | 24.48 | |||
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 36.71 | +0.73 | +2.03 | 36.69 | 37.10 | 36.70 | 36.71 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 820.12 | +2.68 | +0.33 | 819.49 | 820.95 | 802.67 | 825.10 | |
| Emergent BioSolutions Ord . | USD | 8.02 | -0.05 | -0.62 | 8.01 | 8.03 | 8.01 | 8.31 | |
| EMERSON ELECCO | USD | 139.76 | +1.64 | +1.19 | 139.77 | 139.81 | 137.86 | 139.96 | |
| Empire State Realty Trust . | USD | 5.36 | +0.09 | +1.71 | 5.35 | 5.36 | 5.26 | 5.36 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 55.57 | -0.75 | -1.32 | 55.56 | 55.57 | 55.42 | 56.72 | |
| Encore Energy Ord Shs | USD | 1.38 | -0.01 | -0.36 | 1.37 | 1.38 | 1.35 | 1.45 | |
| Endava Ltd | USD | 2.83 | +0.04 | +1.36 | 2.82 | 2.83 | 2.75 | 2.84 | |
| ENDEAVOUR SILVER ORD | USD | 8.12 | +0.12 | +1.44 | 8.11 | 8.12 | 7.97 | 8.14 | |
| Energizer Holdings Inc. | USD | 20.02 | +0.58 | +2.98 | 20.01 | 20.03 | 19.29 | 20.15 | |
| Energy Focus Inc. | USD | 3.64 | +0.06 | +1.68 | 3.63 | 3.71 | 3.48 | 3.66 | |
| ENERGY FUELS ORD | USD | 15.44 | +0.41 | +2.69 | 15.43 | 15.44 | 15.00 | 15.74 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 5.03 | -0.45 | -8.14 | 5.02 | 5.03 | 5.02 | 5.61 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 54.42 | +0.62 | +1.14 | 54.40 | 54.43 | 54.20 | 54.73 | |
| Ennis Ord Shs | USD | 20.41 | -0.19 | -0.90 | 20.40 | 20.43 | 20.40 | 20.68 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 108.28 | -2.47 | -2.23 | 108.26 | 108.30 | 107.95 | 111.26 | |
| Enterprise Products Partne. | USD | 37.62 | -0.19 | -0.49 | 37.62 | 37.64 | 37.50 | 37.97 | |
| ENTRAVISION COMMS A ORD | USD | 9.01 | +0.24 | +2.68 | 9.00 | 9.01 | 8.44 | 9.12 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 140.98 | +3.20 | +2.32 | 140.96 | 140.98 | 138.74 | 142.38 | |
| EPAM SYSTEMS ORD | USD | 98.14 | +0.10 | +0.10 | 98.04 | 98.25 | 95.23 | 99.15 | |
| EPR Properties REIT Ord Sh. | USD | 57.90 | +0.54 | +0.94 | 57.87 | 57.93 | 57.33 | 57.97 | |
| EQT ORD | USD | 53.22 | -0.53 | -1.00 | 53.21 | 53.23 | 53.04 | 54.02 | |
| Equinor ASA | USD | 37.56 | +0.62 | +1.68 | 37.55 | 37.56 | 37.39 | 37.94 | |
| EQUINOX GOLD ORD | USD | 10.99 | +0.20 | +1.85 | 10.98 | 10.99 | 10.55 | 11.03 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 67.37 | -0.82 | -1.20 | 67.36 | 67.38 | 67.17 | 69.03 | |
| Ero Copper Corp | USD | 26.98 | +1.20 | +4.65 | 26.95 | 26.98 | 26.01 | 27.15 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 88.54 | +0.59 | +0.67 | 88.48 | 88.63 | 87.48 | 88.66 | |
| ESS TECH ORD | USD | 0.88 | -0.02 | -2.52 | 0.86 | 0.88 | 0.83 | 0.91 | |
| Essential Properties Realt. | USD | 30.17 | -0.10 | -0.33 | 30.16 | 30.18 | 29.81 | 30.50 | |
| Essential Utilities Ord Sh. | USD | 36.73 | -0.64 | -1.70 | 36.72 | 36.73 | 36.69 | 37.32 | |
| ESSEX PROPERTY REIT | USD | 282.32 | -3.11 | -1.09 | 282.28 | 282.58 | 281.81 | 286.79 | |
| Estee Lauder Ord Shs Class. | USD | 84.68 | +1.19 | +1.43 | 84.67 | 84.72 | 82.70 | 85.18 | |
| Ethan Allen Interiors Inc. | USD | 20.78 | +0.11 | +0.53 | 20.77 | 20.79 | 20.33 | 20.92 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.89 | +0.03 | +1.02 | 2.88 | 2.89 | 2.85 | 2.98 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 343.61 | +4.18 | +1.23 | 343.09 | 343.57 | 340.53 | 347.38 | |
| Everest Reinsurance Group . | USD | 331.13 | -3.28 | -0.98 | 331.01 | 331.46 | 330.57 | 335.99 | |
| Evergy Ord Shs | USD | 81.72 | -1.56 | -1.87 | 81.70 | 81.71 | 81.37 | 83.58 | |
| EVERSOURCE ENERGY ORD | USD | 67.98 | -2.63 | -3.72 | 67.96 | 68.00 | 67.76 | 70.62 | |
| Everus Construction Group . | USD | 151.79 | +1.50 | +0.99 | 151.87 | 152.09 | 147.65 | 152.88 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 32.08 | -0.16 | -0.48 | 32.05 | 32.14 | 31.84 | 33.21 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 144.72 | -0.59 | -0.41 | 144.68 | 144.76 | 143.94 | 145.91 | |
| Exxon Mobil Corp. | USD | 152.03 | +2.11 | +1.40 | 152.02 | 152.04 | 150.90 | 153.81 | |
| Exzeo Group Ord Shs | USD | 12.9500 | -0.2700 | -2.04 | 12.9000 | 13.0200 | 12.8550 | 13.3700 | |
| F&G Annuities and Life Ord. | USD | 27.92 | +0.11 | +0.40 | 27.92 | 27.96 | 27.47 | 28.13 | |
| FABRINET ORD | USD | 635.2550 | +14.0050 | +2.25 | 634.8100 | 635.5500 | 620.0300 | 657.9000 | |
| Factset Research Systems I. | USD | 251.66 | -3.96 | -1.55 | 251.33 | 251.83 | 249.66 | 256.65 | |
| Fair Isaac Ord Shs | USD | 1 201.42 | +64.09 | +5.64 | 1 200.18 | 1 202.33 | 1 124.46 | 1 226.59 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 10.23 | -0.10 | -0.97 | 10.21 | 10.23 | 10.19 | 10.44 | |
| Fastly Inc. | USD | 19.53 | +1.46 | +8.08 | 19.53 | 19.54 | 18.38 | 19.67 | |
| Federal Agricultural Mortg. | USD | 182.00 | +1.01 | +0.56 | 181.80 | 182.77 | 181.34 | 184.96 | |
| Federal REIT Ord | USD | 122.29 | -0.27 | -0.22 | 122.28 | 122.35 | 121.63 | 123.01 | |
| Federated Hermes Ord Shs C. | USD | 57.46 | +0.43 | +0.75 | 57.43 | 57.48 | 57.12 | 57.96 | |
| FedEx Freight Holding Comp. | USD | 180.5550 | +12.7150 | +7.58 | 180.2200 | 180.5000 | 166.4100 | 183.0000 | |
| FEDEX ORD | USD | 332.49 | +1.49 | +0.45 | 332.36 | 332.49 | 328.27 | 332.49 | |
| FERRARI ORD | USD | 352.38 | +5.39 | +1.55 | 352.21 | 352.50 | 349.15 | 355.27 | |
| Fidelity National Financia. | USD | 47.31 | -0.09 | -0.19 | 47.29 | 47.31 | 46.97 | 47.63 | |
| FIDELITY NATIONAL INFORMAT. | USD | 39.91 | -1.04 | -2.54 | 39.89 | 39.91 | 39.71 | 40.78 | |
| Figma Ord Shs | USD | 21.3 | -0.4 | -2.05 | 21.3 | 21.3 | 21.1 | 21.9 | |
| FIGS Ord Shs Class A | USD | 11.64 | -0.23 | -1.94 | 11.63 | 11.64 | 11.59 | 12.09 | |
| FinVolution Group | USD | 4.91 | -0.02 | -0.41 | 4.90 | 4.91 | 4.84 | 4.95 | |
| First American Financial O. | USD | 65.48 | -0.99 | -1.49 | 65.47 | 65.50 | 65.06 | 66.78 | |
| First Horizon National Cor. | USD | 24.32 | +0.16 | +0.64 | 24.31 | 24.32 | 24.15 | 24.44 | |
| FIRST MAJESTIC SILVER ORD | USD | 17.23 | +0.24 | +1.41 | 17.23 | 17.24 | 17.13 | 17.59 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 45.73 | -0.70 | -1.50 | 45.72 | 45.73 | 45.53 | 46.43 | |
| FirstMark Horizon Acquisit. | USD | 9.98 | +0.02 | +0.20 | 9.96 | 9.98 | 9.98 | 9.98 | |
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 10.41 | +0.17 | +1.66 | 10.39 | 10.41 | 10.00 | 10.47 | |
| Flagstar Financial Inc | USD | 14.09 | +0.07 | +0.46 | 14.08 | 14.09 | 14.02 | 14.38 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 29.65 | -0.12 | -0.40 | 29.67 | 29.70 | 29.55 | 30.04 | |
| FLEXION THERAPEUTICS ORD | USD | 24.9199 | +0.0615 | +0.25 | 24.3900 | 25.4300 | 24.8900 | 24.9500 | |
| Floor & Decor Holdings Inc. | USD | 46.69 | -0.73 | -1.53 | 46.68 | 46.69 | 46.17 | 48.04 | |
| Flotek Industries Inc | USD | 24.19 | +0.67 | +2.85 | 24.14 | 24.23 | 23.79 | 24.35 | |
| FLOWERS FOODS ORD | USD | 7.58 | +0.10 | +1.27 | 7.57 | 7.58 | 7.32 | 7.72 | |
| Flowserve Ord Shs | USD | 74.74 | +1.24 | +1.68 | 74.69 | 74.79 | 73.82 | 75.21 | |
| Fluor Corp. | USD | 49.5300 | +1.9700 | +4.14 | 49.5200 | 49.5400 | 47.1350 | 49.5450 | |
| Flutter Entertainment Ord . | USD | 105.58 | +5.09 | +5.07 | 105.54 | 105.62 | 98.94 | 106.11 | |
| FMC Corp | USD | 11.19 | -0.46 | -3.91 | 11.18 | 11.19 | 11.08 | 11.69 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 15.16 | +0.26 | +1.71 | 15.15 | 15.16 | 14.91 | 15.17 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.63 | -0.25 | -13.28 | 1.62 | 1.66 | 1.56 | 2.95 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 28.38 | +0.20 | +0.71 | 28.38 | 28.47 | 28.17 | 28.47 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 54.95 | -0.95 | -1.70 | 54.94 | 54.96 | 54.75 | 56.14 | |
| Fortive Ord Shs | USD | 60.79 | -0.49 | -0.80 | 60.79 | 60.80 | 60.46 | 61.00 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 8.80 | +0.11 | +1.27 | 8.80 | 8.81 | 8.71 | 8.82 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 23.91 | -0.02 | -0.08 | 23.91 | 24.06 | 23.74 | 24.75 | |
| Franklin Resources | USD | 31.48 | +0.15 | +0.48 | 31.47 | 31.48 | 31.15 | 31.75 | |
| FREEPORT MCMORAN COP & GLD. | USD | 64.72 | +1.35 | +2.13 | 64.72 | 64.73 | 64.14 | 65.72 | |
| Fresenius Medical Care ADR. | USD | 21.79 | -0.25 | -1.11 | 21.78 | 21.79 | 21.72 | 22.07 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 24.61 | +0.21 | +0.86 | 24.58 | 24.78 | 24.30 | 24.93 | |
| Frontline Plc | USD | 34.97 | -0.20 | -0.57 | 34.95 | 35.00 | 34.66 | 35.79 | |
| FS KKR Capital Ord Shs | USD | 10.66 | -0.05 | -0.42 | 10.65 | 10.66 | 10.50 | 10.80 | |
| FTC Solar Ord Shs | USD | 4.70 | -0.05 | -1.05 | 4.69 | 4.76 | 4.66 | 5.01 | |
| FuboTV Inc. | USD | 9.78 | +0.24 | +2.52 | 9.78 | 9.80 | 9.41 | 9.99 | |
| Fury Gold Mines Ord Shs | USD | 0.51 | - | -0.71 | 0.51 | 0.54 | 0.51 | 0.53 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.48 | +0.13 | +2.99 | 4.47 | 4.49 | 4.36 | 4.53 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 2.36 | +0.03 | +1.07 | 2.35 | 2.36 | 2.34 | 2.43 | |
| Galiano Gold Ord Shs | USD | 2.059 | +0.029 | +1.43 | 2.050 | 2.060 | 2.021 | 2.099 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 22.00 | +0.20 | +0.89 | 21.99 | 22.00 | 21.66 | 22.10 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 236.36 | -0.21 | -0.09 | 236.23 | 236.48 | 235.59 | 238.76 | |
| Garrett Motion Ord Shs | USD | 32.36 | +0.40 | +1.25 | 32.35 | 32.37 | 31.82 | 32.73 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 26.2100 | +0.5800 | +2.26 | 26.2100 | 26.2200 | 25.7850 | 26.5100 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 2.690 | -0.030 | -1.11 | 2.680 | 2.690 | 2.590 | 2.820 | |
| GE Vernova LLC | USD | 942.56 | +8.95 | +0.96 | 942.20 | 942.75 | 937.00 | 952.74 | |
| GEE Group Inc. | USD | 0.23 | - | +0.79 | 0.23 | 0.23 | 0.23 | 0.24 | |
| Generac Holdings Inc. | USD | 265.67 | +4.13 | +1.58 | 265.25 | 266.14 | 264.00 | 271.05 | |
| GENERAL DYNAMICS ORD | USD | 341.75 | -4.69 | -1.35 | 341.64 | 341.75 | 339.35 | 347.19 | |
| General Electric Co. | USD | 323.27 | -4.73 | -1.44 | 323.10 | 323.26 | 321.18 | 332.02 | |
| GENERAL MILLS ORD | USD | 33.25 | +0.10 | +0.29 | 33.24 | 33.25 | 32.57 | 33.52 | |
| General Motors Co. | USD | 84.05 | +1.94 | +2.36 | 84.04 | 84.05 | 81.51 | 84.12 | |
| Genesco Ord Shs | USD | 39.14 | +1.21 | +3.18 | 38.99 | 39.24 | 38.12 | 39.85 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.2374 | -0.0050 | -2.06 | 0.2340 | 0.2380 | 0.2300 | 0.2496 | |
| Genius Sports Ord Shs | USD | 6.52 | +0.59 | +9.97 | 6.52 | 6.53 | 5.95 | 6.66 | |
| Genmab 10 Sponsored ADR Or. | USD | 24.75 | -0.41 | -1.61 | 24.74 | 24.75 | 24.58 | 25.22 | |
| Genpact Ord Shs | USD | 32.59 | -0.04 | -0.11 | 32.58 | 32.59 | 32.18 | 32.74 | |
| Genuine Parts Co. | USD | 97.95 | -0.20 | -0.20 | 97.94 | 98.00 | 96.12 | 98.66 | |
| GENWORTH FINANCIAL CL A OR. | USD | 8.63 | -0.04 | -0.40 | 8.62 | 8.63 | 8.57 | 8.67 | |
| Geo Group REIT Ord Shs | USD | 26.45 | +1.14 | +4.50 | 26.44 | 26.48 | 25.15 | 26.78 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.60 | +0.01 | +0.17 | 4.59 | 4.60 | 4.53 | 4.62 | |
| Getty Images Holdings Ord . | USD | 0.76 | - | +0.59 | 0.75 | 0.76 | 0.75 | 0.78 | |
| Getty Realty REIT Ord Shs | USD | 32.81 | -0.18 | -0.53 | 32.79 | 32.84 | 32.65 | 33.23 | |
| GigCapital2 Ord Shs | USD | 9.95 | +0.02 | +0.15 | 9.94 | 9.95 | 9.95 | 9.95 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 57.18 | -0.43 | -0.75 | 57.15 | 57.20 | 57.05 | 58.55 | |
| Ginkgo Bioworks Holdings I. | USD | 8.13 | -0.09 | -1.09 | 8.12 | 8.14 | 8.02 | 8.50 | |
| Global Business Travel Gro. | USD | 9.35 | +0.01 | +0.11 | 9.35 | 9.36 | 9.35 | 9.37 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 48.97 | -0.15 | -0.30 | 49.03 | 50.09 | 48.44 | 50.00 | |
| GLOBAL PAYMENTS ORD | USD | 65.43 | -0.89 | -1.34 | 65.39 | 65.47 | 64.88 | 66.50 | |
| Global Ship Lease Inc. | USD | 37.91 | -0.22 | -0.58 | 37.89 | 37.97 | 37.55 | 38.28 | |
| GLOBANT ORD | USD | 38.73 | +0.43 | +1.12 | 38.70 | 38.73 | 37.73 | 39.04 | |
| Globe Life Inc. | USD | 157.26 | -1.92 | -1.21 | 157.16 | 157.38 | 156.08 | 159.04 | |
| Globus Medical Ord Shs Cla. | USD | 79.85 | -0.16 | -0.19 | 79.83 | 79.89 | 78.50 | 79.95 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 81.41 | -2.97 | -3.52 | 81.39 | 81.52 | 79.45 | 83.12 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 36.39 | -0.23 | -0.63 | 36.39 | 36.40 | 35.93 | 36.64 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.23 | +0.06 | +4.70 | 1.22 | 1.23 | 1.17 | 1.23 | |
| Gold Royalty Corp. | USD | 2.90 | +0.07 | +2.41 | 2.89 | 2.90 | 2.82 | 2.91 | |
| Golden Ocean Group Ltd | USD | 8.00 | +0.23 | +2.96 | 7.94 | 7.95 | |||
| Goldman Sachs | USD | 1 050.81 | +12.13 | +1.17 | 1 050.17 | 1 050.72 | 1 047.80 | 1 063.18 | |
| Goldman Sachs BDC Ord Shs | USD | 8.92 | +0.06 | +0.62 | 8.91 | 8.92 | 8.76 | 8.97 | |
| GOLDMINING ORD | USD | 0.939 | -0.008 | -0.88 | 0.931 | 0.947 | 0.923 | 0.967 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 7.62 | +0.02 | +0.20 | 7.62 | 7.65 | 7.56 | 7.79 | |
| Granite Point Mortgage Tru. | USD | 1.45 | -0.08 | -5.23 | 1.44 | 1.46 | 1.45 | 1.55 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 4.00 | -0.01 | -0.25 | 3.99 | 4.00 | 3.94 | 4.03 | |
| Green Brick Partners Inc. | USD | 68.46 | -0.36 | -0.52 | 68.42 | 68.53 | 68.17 | 69.60 | |
| Greenbrier Ord Shs | USD | 47.50 | +0.61 | +1.30 | 47.53 | 47.58 | 47.18 | 48.17 | |
| Greif Ord Shs Class A | USD | 63.56 | -0.04 | -0.06 | 63.49 | 63.63 | 63.06 | 63.62 | |
| Griffon Corp. | USD | 87.40 | +1.90 | +2.22 | 87.36 | 87.47 | 85.27 | 87.40 | |
| Grindr Ord Shs | USD | 11.02 | +0.12 | +1.06 | 11.01 | 11.02 | 10.50 | 11.03 | |
| Group 1 Automotive Ord Shs | USD | 318.77 | +7.77 | +2.50 | 317.53 | 318.86 | 308.49 | 320.42 | |
| Grupo Supervielle ADR Repr. | USD | 9.45 | -0.01 | -0.05 | 9.42 | 9.47 | 9.16 | 9.48 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 50.59 | -0.93 | -1.81 | 50.58 | 50.59 | 50.46 | 51.38 | |
| GSX Techedu Inc. | USD | 1.57 | -0.02 | -0.95 | 1.56 | 1.57 | 1.52 | 1.60 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 49.09 | +0.41 | +0.84 | 49.12 | 49.17 | 48.50 | 49.58 | |
| H&R Block Aktie | USD | 37.62 | -0.47 | -1.23 | 37.62 | 37.65 | 37.25 | 38.08 | |
| Haemonetics Corp. | USD | 73.87 | +2.59 | +3.63 | 73.75 | 73.87 | 70.66 | 73.87 | |
| Hafnia Ord Shs | USD | 7.30 | +0.02 | +0.21 | 7.29 | 7.30 | 7.21 | 7.53 | |
| Hagerty Ord Shs Class A | USD | 10.45 | -0.02 | -0.19 | 10.42 | 10.48 | 10.35 | 10.57 | |
| Haleon PLC | USD | 8.93 | -0.19 | -2.06 | 8.93 | 8.94 | 8.88 | 9.01 | |
| Halliburton Co. | USD | 40.49 | +1.31 | +3.34 | 40.48 | 40.49 | 39.69 | 40.59 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 37.83 | -0.85 | -2.19 | 37.77 | 37.89 | 37.38 | 39.53 | |
| HARLEY DAVIDSON ORD | USD | 25.10 | +0.79 | +3.26 | 25.09 | 25.10 | 24.05 | 25.17 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 15.50 | -0.22 | -1.37 | 15.49 | 15.50 | 15.38 | 15.69 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 129.43 | -2.71 | -2.05 | 129.39 | 129.43 | 128.64 | 131.18 | |
| Haverty Furniture Companie. | USD | 22.50 | -0.13 | -0.57 | 22.44 | 22.56 | 22.48 | 22.85 | |
| Hawaiian Electric Industri. | USD | 13.44 | -0.11 | -0.78 | 13.43 | 13.44 | 13.38 | 13.71 | |
| Hawkeye 360 Ord Shs | USD | 25.83 | +0.64 | +2.54 | 25.82 | 25.91 | 25.68 | 26.50 | |
| HCA HOLDINGS ORD | USD | 358.19 | -13.94 | -3.75 | 358.08 | 358.23 | 356.89 | 373.45 | |
| HCI Group Ord Shs | USD | 155.5 | -1.5 | -0.92 | 155.2 | 155.9 | 154.5 | 157.7 | |
| HDFC BANK ADR REP 3 ORD | USD | 23.07 | -0.34 | -1.45 | 23.07 | 23.08 | 23.00 | 23.41 | |
| Healthcare Realty Trust Or. | USD | 19.55 | -0.11 | -0.53 | 19.54 | 19.55 | 19.36 | 19.75 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 15.00 | +0.22 | +1.49 | 15.00 | 15.01 | 14.73 | 15.23 | |
| HEICO ORD | USD | 326.38 | -5.06 | -1.53 | 326.07 | 326.60 | 323.96 | 333.80 | |
| HEICO Ord Shs Class A | USD | 241.4 | -2.1 | -0.86 | 241.1 | 241.4 | 239.0 | 248.1 | |
| Helmerich and Payne Inc | USD | 39.60 | +2.14 | +5.71 | 39.61 | 39.65 | 38.13 | 39.68 | |
| HERBALIFE ORD | USD | 11.44 | +0.01 | +0.09 | 11.44 | 11.45 | 11.39 | 11.62 | |
| Hercules Capital Ord Shs | USD | 15.23 | -0.05 | -0.33 | 15.23 | 15.24 | 15.07 | 15.38 | |
| Heritage Insurance Holding. | USD | 21.89 | -0.27 | -1.22 | 21.86 | 21.91 | 21.81 | 22.22 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 176.55 | -8.03 | -4.35 | 176.52 | 176.70 | 175.77 | 183.12 | |
| Hertz Global Holdings Inc . | USD | 2.51 | +0.04 | +1.62 | 2.46 | 2.49 | 2.46 | 2.60 | |
| Hewlett Packard Enterprise. | USD | 50.08 | +0.88 | +1.78 | 50.07 | 50.09 | 48.92 | 50.87 | |
| HEXCEL ORD | USD | 88.78 | -0.38 | -0.43 | 88.70 | 88.78 | 87.96 | 89.97 | |
| HF Sinclair Ord Shs | USD | 72.17 | +0.78 | +1.09 | 72.15 | 72.17 | 71.63 | 73.89 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 28.57 | +0.69 | +2.46 | 28.56 | 28.57 | 28.02 | 28.65 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 341.24 | -1.86 | -0.54 | 341.14 | 341.34 | 338.40 | 344.53 | |
| Hims & Hers Health Inc. | USD | 26.70 | +0.51 | +1.93 | 26.69 | 26.71 | 25.96 | 27.32 | |
| HIPPO HOLDINGS ORD | USD | 24.76 | -0.06 | -0.24 | 24.70 | 24.76 | 24.58 | 25.12 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 310.85 | +0.07 | +0.02 | 310.86 | 310.92 | 307.07 | 313.77 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 27.15 | +0.45 | +1.67 | 27.14 | 27.15 | 26.92 | 27.28 | |
| Honeywell International | USD | 212.25 | -1.73 | -0.81 | 212.21 | 212.28 | 211.66 | 215.81 | |
| Horace Mann Educators Ord . | USD | 46.95 | -0.03 | -0.05 | 46.91 | 46.97 | 46.74 | 47.06 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 23.95 | +0.33 | +1.38 | 23.94 | 23.95 | 23.37 | 24.07 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 24.37 | -0.26 | -1.04 | 24.36 | 24.37 | 24.20 | 24.90 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 65.60 | +0.47 | +0.72 | 65.60 | 65.65 | 64.82 | 65.80 | |
| Howmet Aerospace | USD | 247.14 | -4.76 | -1.89 | 247.09 | 247.27 | 245.21 | 254.71 | |
| HP ORD | USD | 25.33 | -0.25 | -0.98 | 25.33 | 25.34 | 24.56 | 25.48 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 91.71 | +0.91 | +1.00 | 91.71 | 91.72 | 91.30 | 92.58 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 210.00 | -2.64 | -1.24 | 209.68 | 210.04 | 205.55 | 212.00 | |
| Hudbay Minerals Ord Shs | USD | 26.10 | +0.44 | +1.70 | 26.09 | 26.10 | 25.91 | 26.57 | |
| HUMANA AKTIE | USD | 352.52 | +2.44 | +0.70 | 352.50 | 352.83 | 344.18 | 353.50 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 292.44 | -0.61 | -0.21 | 292.33 | 292.53 | 290.61 | 297.00 | |
| HUNTSMAN - HUN | USD | 14.27 | +0.06 | +0.39 | 14.26 | 14.27 | 14.17 | 14.50 | |
| HUYA ADR | USD | 2.49 | +0.01 | +0.20 | 2.48 | 2.49 | 2.47 | 2.52 | |
| HYATT HOTELS CL A ORD | USD | 194.56 | +1.50 | +0.77 | 194.47 | 194.66 | 191.30 | 195.80 | |
| Hyliion Holdings Ord Shs | USD | 7.23 | +0.33 | +4.77 | 7.22 | 7.23 | 6.95 | 7.97 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.44 | +0.01 | +0.35 | 1.43 | 1.44 | 1.41 | 1.45 | |
| IAMGOLD ORD | USD | 15.69 | +0.27 | +1.72 | 15.68 | 15.69 | 15.46 | 15.80 | |
| IBM Corp. | USD | 281.92 | -2.92 | -1.03 | 281.84 | 281.92 | 279.80 | 290.50 | |
| ICICI BK SA | USD | 25.78 | -0.17 | -0.66 | 25.77 | 25.78 | 25.62 | 26.06 | |
| Idaho Strategic Resources | USD | 33.2000 | +0.7300 | +2.25 | 33.0200 | 33.2400 | 32.0100 | 33.7800 | |
| IDEX Ord Shs | USD | 218.83 | +3.48 | +1.62 | 218.70 | 218.86 | 214.92 | 219.15 | |
| IHS Markit Ltd | USD | 26.83 | +0.11 | +0.40 | 26.59 | 26.88 | 26.83 | 26.97 | |
| ILLINOIS TOOL WORKS | USD | 254.35 | +1.63 | +0.65 | 254.25 | 254.36 | 251.43 | 254.38 | |
| IMAX ORD | USD | 38.82 | -0.15 | -0.38 | 38.81 | 38.87 | 38.58 | 39.86 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.71 | +0.04 | +1.50 | 2.70 | 2.72 | 2.67 | 2.73 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 15.1550 | +0.5950 | +4.09 | 15.1300 | 15.1600 | 14.3500 | 15.4400 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 12.30 | -0.11 | -0.85 | 12.29 | 12.30 | 12.14 | 12.47 | |
| ING GROUP ADR (ING) | USD | 29.21 | -0.47 | -1.57 | 29.20 | 29.21 | 29.06 | 29.87 | |
| Ingersoll-Rand | USD | 73.78 | +1.53 | +2.12 | 73.77 | 73.79 | 71.68 | 73.79 | |
| INGREDION ORD SHS | USD | 100.02 | +0.04 | +0.04 | 99.98 | 100.07 | 98.95 | 100.85 | |
| Innovative Industrial Prop. | USD | 59.45 | +0.89 | +1.52 | 59.45 | 59.65 | 59.07 | 61.06 | |
| Innovex International Ord . | USD | 29.30 | +2.51 | +9.37 | 29.28 | 29.36 | 27.77 | 29.35 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 35.15 | -0.24 | -0.66 | 35.11 | 35.19 | 34.40 | 36.03 | |
| Inspire Medical Systems Or. | USD | 42.20 | +1.01 | +2.44 | 42.16 | 42.20 | 40.59 | 42.20 | |
| Inspired Entertainment Ord. | USD | 7.87 | +0.40 | +5.35 | 7.87 | 7.88 | 7.54 | 7.97 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 92.23 | +0.25 | +0.27 | 92.10 | 92.40 | 91.48 | 93.66 | |
| Intercontinental Exchange . | USD | 139.75 | -1.75 | -1.24 | 139.72 | 139.82 | 138.60 | 141.01 | |
| International Flavors & Fr. | USD | 72.83 | -0.18 | -0.25 | 72.83 | 72.86 | 72.21 | 73.05 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 33.08 | -0.53 | -1.58 | 33.08 | 33.09 | 32.66 | 33.43 | |
| International Seaways Inc. | USD | 80.94 | -0.13 | -0.16 | 80.97 | 81.05 | 80.40 | 82.94 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 1.4370 | +0.0270 | +1.91 | 1.4100 | 1.4400 | 1.4100 | 1.4700 | |
| INVESCO LTD | USD | 27.68 | +0.33 | +1.19 | 27.67 | 27.68 | 27.44 | 28.14 | |
| Invesco Mortgage Capital I. | USD | 7.81 | -0.01 | -0.06 | 7.80 | 7.81 | 7.76 | 7.90 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 29.33 | -0.72 | -2.38 | 29.32 | 29.33 | 29.22 | 30.08 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 64.45 | +7.67 | +13.50 | 64.42 | 64.46 | 57.97 | 64.90 | |
| Iqvia Holdings Ord Shs | USD | 182.45 | -1.01 | -0.55 | 182.37 | 182.52 | 181.61 | 185.55 | |
| Iron Mountain Ord Shs | USD | 124.70 | +0.04 | +0.03 | 124.64 | 124.77 | 123.51 | 127.04 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 59.47 | +0.27 | +0.46 | 59.39 | 59.48 | 59.41 | 59.56 | |
| ISHARES MSCI PACIFIC | USD | 53.27 | +0.13 | +0.24 | 53.26 | 53.27 | 53.12 | 53.66 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 7.43 | -0.12 | -1.53 | 7.42 | 7.43 | 7.40 | 7.56 | |
| ITT Ord Shs | USD | 191.84 | +0.78 | +0.41 | 191.56 | 191.76 | 190.79 | 194.08 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 13.46 | +0.38 | +2.91 | 13.29 | 13.47 | 12.97 | 13.51 | |
| JABIL CIRCUIT ORD | USD | 365.22 | +11.98 | +3.39 | 364.97 | 365.20 | 353.49 | 365.22 | |
| Jackson Financial Ord Shs . | USD | 108.05 | +0.19 | +0.18 | 108.07 | 108.20 | 107.26 | 109.22 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 121.18 | -1.37 | -1.11 | 121.10 | 121.21 | 120.51 | 123.30 | |
| James Hardie Industries Pl. | USD | 22.44 | -0.22 | -0.97 | 22.44 | 22.45 | 22.12 | 22.70 | |
| JanOne Ord Shs | USD | 25.13 | +0.01 | +0.02 | 25.12 | 25.13 | 25.01 | 25.56 | |
| Janus International Group . | USD | 5.01 | -0.10 | -1.86 | 5.00 | 5.01 | 4.97 | 5.17 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 58.52 | +2.83 | +5.08 | 58.47 | 58.53 | 56.50 | 58.84 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 19.82 | -0.24 | -1.20 | 19.78 | 19.82 | 19.77 | 20.86 | |
| JM Smucker Ord Shs | USD | 102.63 | -0.92 | -0.88 | 102.58 | 102.67 | 101.90 | 104.40 | |
| Joby Aviation Ord Shs Clas. | USD | 9.70 | +0.15 | +1.52 | 9.69 | 9.70 | 9.58 | 9.89 | |
| John Wiley and Sons Ord Sh. | USD | 44.14 | -0.03 | -0.06 | 44.18 | 44.21 | 42.00 | 44.42 | |
| Johnson & Johnson | USD | 231.20 | -1.57 | -0.67 | 231.19 | 231.22 | 230.56 | 234.92 | |
| Johnson Controls Internati. | USD | 144.29 | +0.64 | +0.45 | 144.27 | 144.33 | 143.34 | 146.50 | |
| JPMorgan Chase & Co. | USD | 312.64 | +0.27 | +0.09 | 312.63 | 312.69 | 311.39 | 316.29 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 18.25 | -0.02 | -0.11 | 18.21 | 18.25 | 18.17 | 18.34 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 6.93 | +0.39 | +5.89 | 6.92 | 6.93 | 6.50 | 6.95 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 49.3200 | -0.1200 | -0.24 | 49.3000 | 49.3900 | 48.0100 | 50.1800 | |
| Kartoon Studios Inc. | USD | 0.73 | - | -0.39 | 0.73 | 0.73 | 0.72 | 0.73 | |
| KB HOME ORD | USD | 51.73 | -0.31 | -0.60 | 51.70 | 51.75 | 51.56 | 52.27 | |
| KE Holdings ADR Representi. | USD | 16.20 | +0.12 | +0.75 | 16.20 | 16.21 | 15.90 | 16.36 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 33.64 | +1.01 | +3.10 | 33.63 | 33.66 | 32.53 | 33.65 | |
| Kennedy Wilson Holdings Or. | USD | 11.01 | +0.01 | +0.05 | 11.01 | 11.02 | 11.01 | 11.03 | |
| Kensington Capital Acquisi. | USD | 10.48 | -0.02 | -0.19 | 9.92 | 10.92 | 10.40 | 10.48 | |
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 17.72 | +0.01 | +0.06 | 17.71 | 17.72 | 17.48 | 17.75 | |
| KEYCORP ORD | USD | 21.84 | +0.08 | +0.34 | 21.83 | 21.84 | 21.67 | 21.95 | |
| Keysight Technologies Inc. | USD | 330.98 | +1.15 | +0.35 | 330.95 | 331.23 | 327.09 | 336.03 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 15.57 | +0.31 | +2.00 | 15.56 | 15.57 | 15.34 | 15.61 | |
| KIMBERLY CLARK ORD | USD | 98.94 | -0.10 | -0.10 | 98.93 | 98.96 | 97.41 | 99.24 | |
| Kimco Realty REIT Ord Shs | USD | 24.23 | -0.01 | -0.02 | 24.22 | 24.23 | 24.07 | 24.31 | |
| Kinder Morgan Inc. | USD | 31.40 | -0.29 | -0.90 | 31.39 | 31.40 | 31.29 | 31.83 | |
| KINROSS GOLD(KGC) | USD | 26.02 | -0.21 | -0.78 | 26.01 | 26.02 | 25.88 | 26.49 | |
| Kinsale Capital Group Inc. | USD | 302.94 | -3.19 | -1.04 | 302.63 | 303.23 | 297.77 | 305.29 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 27.89 | +0.20 | +0.72 | 27.88 | 27.90 | 27.61 | 27.98 | |
| KKR AND CO CL A ORD | USD | 93.20 | -0.20 | -0.21 | 93.16 | 93.24 | 92.57 | 94.51 | |
| KKR Real Estate Finance Or. | USD | 7.00 | +0.08 | +1.08 | 6.99 | 7.00 | 6.93 | 7.04 | |
| Klarna Group PLC | USD | 16.5750 | +0.2150 | +1.31 | 16.5600 | 16.5800 | 16.1100 | 16.8100 | |
| Klaviyo Ord Shs Series A | USD | 15.14 | -0.45 | -2.86 | 15.13 | 15.14 | 14.99 | 15.69 | |
| Knife River Ord Shs | USD | 72.78 | -1.39 | -1.87 | 72.67 | 72.78 | 72.02 | 74.30 | |
| Knight-Swift Transportatio. | USD | 80.77 | +2.40 | +3.06 | 80.74 | 80.81 | 78.10 | 80.96 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 67.58 | +2.47 | +3.79 | 67.56 | 67.61 | 65.66 | 67.65 | |
| Kohls Ord Shs | USD | 16.22 | +0.76 | +4.88 | 16.21 | 16.22 | 15.21 | 16.42 | |
| Korea Electric Power ADR R. | USD | 12.07 | -0.33 | -2.62 | 12.06 | 12.07 | 11.88 | 12.11 | |
| KraneShares Electric Vehic. | USD | 33.01 | +0.27 | +0.82 | 33.03 | 33.72 | 32.92 | 33.44 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 63.12 | -0.45 | -0.71 | 63.12 | 63.14 | 62.48 | 63.60 | |
| KRONOS WORLDWIDE ORD | USD | 6.50 | +0.07 | +1.09 | 6.49 | 6.51 | 6.41 | 6.56 | |
| KULR Technology Group Ord . | USD | 3.88 | +0.07 | +1.71 | 3.87 | 3.88 | 3.82 | 4.07 | |
| Kyndryl Holdings Incorpora. | USD | 11.69 | +0.07 | +0.60 | 11.68 | 11.69 | 11.49 | 11.86 | |
| L3Harris Technologies Ord . | USD | 301.50 | -6.34 | -2.06 | 301.40 | 301.59 | 299.39 | 308.71 | |
| Laboratory Corp. Of Ameri | USD | 262.95 | -2.21 | -0.83 | 262.94 | 263.06 | 262.16 | 266.02 | |
| Ladder Capital Ord Shs Cla. | USD | 10.17 | -0.07 | -0.64 | 10.16 | 10.17 | 10.10 | 10.30 | |
| Lake Shore Bancorp Ord Shs | USD | 15.75 | -0.09 | -0.56 | 15.75 | 15.87 | 15.66 | 15.75 | |
| Lamb Weston Holdings Ord S. | USD | 42.71 | +0.59 | +1.39 | 42.68 | 42.73 | 41.51 | 42.76 | |
| LANDBRIDGE COMPANY | USD | 70.61 | +0.33 | +0.47 | 70.47 | 70.84 | 70.30 | 73.27 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 50.72 | +0.47 | +0.94 | 50.71 | 50.73 | 49.88 | 50.77 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 93.85 | -0.41 | -0.44 | 93.75 | 93.91 | 93.44 | 95.12 | |
| LEAR ORD | USD | 145.11 | +3.61 | +2.55 | 145.00 | 145.16 | 141.62 | 145.40 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 10.10 | +0.09 | +0.85 | 10.09 | 10.10 | 9.85 | 10.12 | |
| Leidos Holdings Ord Shs | USD | 122.87 | -1.57 | -1.26 | 122.78 | 122.95 | 122.15 | 125.00 | |
| Lemonade Inc | USD | 52.50 | +1.04 | +2.02 | 52.37 | 52.50 | 50.25 | 53.16 | |
| LENDINGCLUB | USD | 17.38 | +0.23 | +1.34 | 17.37 | 17.38 | 17.09 | 17.39 | |
| LENNAR CL A ORD | USD | 91.18 | +0.69 | +0.76 | 91.15 | 91.19 | 89.01 | 91.34 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 23.11 | +0.58 | +2.57 | 23.11 | 23.12 | 22.43 | 23.37 | |
| LG Display ADR Rep 1/2 Ord. | USD | 4.98 | +0.12 | +2.37 | 4.97 | 4.98 | 4.88 | 5.04 | |
| LGL Systems Acquisition Or. | USD | 0.30 | -0.01 | -3.86 | 0.30 | 0.30 | 0.29 | 0.31 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 33.41 | +1.02 | +3.15 | 33.39 | 33.41 | 32.39 | 33.87 | |
| Lifezone Metals Ord Shs | USD | 4.3600 | +0.0700 | +1.63 | 4.3500 | 4.3800 | 4.2400 | 4.5700 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.61 | -0.06 | -1.50 | 3.37 | 3.84 | 3.61 | 3.68 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 9.55 | +0.31 | +3.30 | 9.54 | 9.55 | 9.29 | 9.61 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 23.6100 | +1.4500 | +6.54 | 23.4000 | 23.6200 | 22.3900 | 23.6300 | |
| LINCOLN NATIONAL | USD | 35.23 | +0.49 | +1.41 | 35.22 | 35.24 | 34.66 | 35.23 | |
| Linde Plc | USD | 504.01 | -3.90 | -0.77 | 503.92 | 504.21 | 499.95 | 510.18 | |
| Lineage Cell Therapeutics . | USD | 1.205 | +0.015 | +1.26 | 1.200 | 1.210 | 1.190 | 1.250 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 13.510 | +0.110 | +0.82 | 13.510 | 13.520 | 13.340 | 13.800 | |
| LITHIA MOTORS INC | USD | 293.31 | +4.47 | +1.55 | 293.06 | 293.44 | 285.36 | 295.44 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 4.63 | +0.10 | +2.10 | 4.62 | 4.63 | 4.54 | 4.70 | |
| Lithium Argentina AG Ord S. | USD | 8.6500 | +0.0200 | +0.23 | 8.6400 | 8.6500 | 8.4302 | 8.8885 | |
| Live Nation Entertainment . | USD | 160.51 | +0.44 | +0.27 | 160.49 | 160.59 | 159.20 | 162.46 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 5.32 | +0.01 | +0.09 | 5.31 | 5.32 | 5.27 | 5.39 | |
| loanDepot Ord Shs Class A | USD | 1.15 | -0.04 | -2.97 | 1.14 | 1.15 | 1.13 | 1.21 | |
| Local Bounti Ord Shs | USD | 1.35 | -0.06 | -4.26 | 1.35 | 1.41 | 1.35 | 1.51 | |
| LOCKHEED MARTIN ORD | USD | 520.95 | -2.81 | -0.54 | 520.84 | 521.00 | 516.87 | 527.11 | |
| Loews Corp. | USD | 106.53 | -1.05 | -0.97 | 106.48 | 106.57 | 105.96 | 107.68 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 11.15 | +0.01 | +0.09 | 11.14 | 11.22 | 10.95 | 11.17 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 69.58 | -1.03 | -1.45 | 69.54 | 69.64 | 69.48 | 71.20 | |
| LOWES COMPANIES ORD | USD | 209.19 | -1.56 | -0.74 | 209.18 | 209.30 | 208.24 | 212.40 | |
| LTC Properties Aktie | USD | 35.72 | -0.33 | -0.92 | 35.71 | 35.73 | 35.61 | 36.20 | |
| Lufax Hldg American Deposi. | USD | 1.39 | -0.07 | -4.48 | 1.38 | 1.39 | 1.38 | 1.44 | |
| Lulu s Fashion Lounge Hold. | USD | 8.33 | -0.15 | -1.77 | 8.04 | 8.69 | 7.50 | 8.59 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 9.02 | +0.11 | +1.23 | 9.02 | 9.03 | 9.00 | 9.33 | |
| Luxfer Holdings Ord Shs | USD | 17.53 | +0.59 | +3.48 | 17.47 | 17.58 | 16.98 | 18.27 | |
| Lyell Immunopharma Ord Shs | USD | 12.08 | +0.11 | +0.88 | 12.02 | 12.14 | 11.85 | 12.47 | |
| LYONDELLBASELL INDUSTRIES . | USD | 64.12 | -0.38 | -0.59 | 64.11 | 64.14 | 63.68 | 65.05 | |
| M&T Bank Corp. | USD | 223.82 | +1.38 | +0.62 | 223.81 | 223.94 | 222.16 | 224.89 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 136.52 | -0.81 | -0.59 | 136.45 | 137.00 | 136.33 | 138.30 | |
| Macerich REIT Ord Shs | USD | 23.49 | -0.18 | -0.74 | 23.48 | 23.49 | 23.45 | 23.76 | |
| Macquarie Infrastructure O. | USD | 40.32 | -0.50 | -1.22 | 40.31 | 40.34 | |||
| MACYS ORD | USD | 22.43 | +0.27 | +1.20 | 22.42 | 22.43 | 21.85 | 22.72 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 66.69 | +0.60 | +0.90 | 66.66 | 66.71 | 66.49 | 67.18 | |
| MagnaChip Semiconductor Co. | USD | 6.89 | -0.04 | -0.58 | 6.88 | 6.91 | 6.76 | 7.21 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 28.18 | +0.67 | +2.44 | 28.17 | 28.19 | 27.74 | 28.20 | |
| Main Street Capital Corp. | USD | 51.70 | +0.15 | +0.29 | 51.62 | 51.77 | 50.75 | 51.76 | |
| MANCHESTER UNITED CL A ORD | USD | 22.39 | +0.44 | +2.00 | 22.38 | 22.42 | 21.73 | 22.45 | |
| Manitowoc Ord Shs | USD | 12.02 | +0.17 | +1.43 | 12.01 | 12.03 | 11.85 | 12.09 | |
| Manpower Aktie | USD | 32.80 | +0.50 | +1.55 | 32.76 | 32.79 | 31.69 | 33.16 | |
| Manulife Financial Ord Shs | USD | 38.85 | +0.14 | +0.36 | 38.85 | 38.86 | 38.59 | 39.05 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 265.00 | +2.99 | +1.14 | 264.97 | 265.08 | 262.92 | 271.28 | |
| Marcus Corp. | USD | 20.36 | +0.01 | +0.02 | 20.35 | 20.38 | 20.20 | 20.54 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 33.29 | +0.25 | +0.76 | 33.28 | 33.39 | 33.22 | 33.96 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 559.01 | -16.83 | -2.92 | 558.71 | 559.33 | 554.08 | 573.61 | |
| MASCO ORD | USD | 69.58 | +0.17 | +0.24 | 69.58 | 69.59 | 68.74 | 70.02 | |
| MASTEC INC (MTZ) | USD | 361.22 | -2.67 | -0.73 | 361.11 | 361.33 | 353.97 | 368.34 | |
| Mastech Digital Ord Shs | USD | 6.36 | -0.10 | -1.47 | 6.26 | 6.43 | 5.99 | 6.44 | |
| MasterBrand Ord Shs | USD | 8.80 | +0.34 | +4.02 | 8.80 | 8.81 | 8.41 | 8.86 | |
| Mastercard Inc. | USD | 486.61 | -4.47 | -0.91 | 486.54 | 486.64 | 483.70 | 489.52 | |
| Matador Resources Co. | USD | 55.49 | +1.92 | +3.57 | 55.46 | 55.51 | 54.20 | 55.69 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 192.21 | +4.89 | +2.61 | 192.20 | 192.61 | 186.05 | 192.28 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 79.15 | -1.77 | -2.19 | 79.16 | 79.28 | 78.50 | 85.74 | |
| MBIA INC | USD | 5.98 | -0.15 | -2.45 | 5.98 | 5.99 | 5.96 | 6.26 | |
| MCCORMICK STK N | USD | 47.37 | +0.13 | +0.28 | 47.36 | 47.37 | 46.76 | 47.65 | |
| McDonalds Corp. | USD | 278.60 | -1.24 | -0.44 | 278.58 | 278.62 | 277.35 | 280.03 | |
| McEwen Mining Ord Shs | USD | 18.55 | +0.27 | +1.48 | 18.53 | 18.55 | 17.95 | 18.64 | |
| MCKESSON ORD | USD | 768.47 | -7.19 | -0.93 | 768.47 | 768.91 | 761.99 | 782.64 | |
| MDA Space Ord Shs | USD | 38.4200 | +0.0900 | +0.23 | 38.3800 | 38.4500 | 38.2700 | 39.4600 | |
| MDU Resources Group Inc. | USD | 21.09 | -0.27 | -1.26 | 21.09 | 21.10 | 21.05 | 21.39 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.8950 | -0.0850 | -1.71 | 4.8900 | 4.9000 | 4.8600 | 4.9600 | |
| Medifast Inc. | USD | 12.02 | -0.08 | -0.66 | 12.02 | 12.04 | 11.96 | 12.30 | |
| Medtronic Plc | USD | 80.87 | -0.80 | -0.98 | 80.89 | 80.90 | 79.96 | 81.04 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 119.10 | -1.69 | -1.40 | 119.08 | 119.11 | 118.76 | 122.60 | |
| Mercury General Ord Shs | USD | 100.77 | -0.70 | -0.69 | 100.87 | 101.33 | 99.76 | 102.59 | |
| MERITAGE HOMES (MTH) | USD | 69.16 | +0.83 | +1.21 | 69.10 | 69.17 | 67.96 | 69.27 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 24.30 | -0.29 | -1.18 | 24.00 | 24.50 | 24.27 | 24.99 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 7.24 | +0.22 | +3.13 | 7.23 | 7.24 | 7.03 | 7.28 | |
| METHODE ELECTRONICS ORD | USD | 11.40 | +0.03 | +0.26 | 11.40 | 11.42 | 11.31 | 11.71 | |
| Metlife Inc. | USD | 84.67 | +0.18 | +0.21 | 84.65 | 84.67 | 84.02 | 84.88 | |
| Mettler Toledo Ord Shs | USD | 1 144.91 | -9.42 | -0.82 | 1 144.31 | 1 145.59 | 1 138.12 | 1 158.11 | |
| MFA Mortgage Investments I. | USD | 9.15 | -0.13 | -1.40 | 9.14 | 9.15 | 9.12 | 9.35 | |
| MGM Resorts International | USD | 47.23 | -0.28 | -0.59 | 47.22 | 47.23 | 47.07 | 47.72 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 136.84 | -0.70 | -0.51 | 136.78 | 136.87 | 136.11 | 137.83 | |
| Miller Industries Ord Shs | USD | 48.43 | +0.95 | +2.00 | 48.42 | 48.58 | 47.99 | 49.33 | |
| Millrose Properties Ord Sh. | USD | 29.18 | +0.25 | +0.85 | 29.17 | 29.18 | 28.79 | 29.26 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 13.16 | +0.21 | +1.62 | 13.16 | 13.17 | 13.02 | 13.21 | |
| Mirion Technologies Inc. | USD | 17.40 | +0.32 | +1.87 | 17.38 | 17.40 | 17.22 | 17.67 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 9.16 | -0.22 | -2.29 | 9.14 | 9.15 | 9.02 | 9.36 | |
| Modine Manufacturing Ord S. | USD | 273.78 | -2.74 | -0.99 | 273.35 | 274.15 | 271.62 | 285.00 | |
| Moelis & Co. | USD | 69.4900 | +1.6300 | +2.40 | 69.4500 | 69.5200 | 68.5500 | 70.4650 | |
| Molina Healthcare Ord Shs | USD | 196.60 | +5.74 | +3.01 | 196.56 | 196.80 | 190.39 | 198.39 | |
| Molson Coors Brewing Ord S. | USD | 39.82 | +0.76 | +1.93 | 39.81 | 39.82 | 38.49 | 39.83 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 446.39 | -4.96 | -1.10 | 446.39 | 446.60 | 443.30 | 451.41 | |
| Morgan Stanley | USD | 213.68 | +1.75 | +0.82 | 213.64 | 213.70 | 212.39 | 215.90 | |
| Morgan Stanley Direct Lend. | USD | 15.1850 | +0.0350 | +0.23 | 15.1800 | 15.1900 | 15.0500 | 15.3300 | |
| MOSAIC ORD | USD | 21.73 | -0.52 | -2.32 | 21.72 | 21.73 | 21.60 | 22.23 | |
| Motorola Solutions Inc. Ne. | USD | 404.68 | -5.67 | -1.38 | 404.42 | 404.80 | 401.62 | 409.72 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 37.42 | +0.16 | +0.43 | 37.42 | 37.46 | 37.30 | 38.27 | |
| MP Materials Ord Shs Class. | USD | 58.32 | -0.86 | -1.45 | 58.30 | 58.36 | 57.77 | 59.81 | |
| MPLX Common Units | USD | 56.41 | -0.07 | -0.12 | 56.39 | 56.43 | 56.10 | 56.94 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 116.53 | +1.02 | +0.88 | 116.49 | 116.62 | 114.77 | 117.26 | |
| MSCI Ord Shs | USD | 605.63 | -9.83 | -1.60 | 604.96 | 605.50 | 602.76 | 612.39 | |
| Mueller Inds Inc. | USD | 133.83 | +1.03 | +0.78 | 133.76 | 133.92 | 132.42 | 133.87 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 40.29 | +1.62 | +4.19 | 40.29 | 40.30 | 39.18 | 40.44 | |
| Myers Industries Ord Shs | USD | 24.58 | +0.86 | +3.63 | 24.58 | 24.59 | 23.98 | 24.67 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 3.57 | -0.21 | -5.53 | 3.57 | 3.58 | 3.55 | 3.80 | |
| Nabors Industries Ord Shs | USD | 100.83 | +4.90 | +5.11 | 100.82 | 100.98 | 98.12 | 101.07 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 52.51 | -0.71 | -1.32 | 52.03 | 53.18 | 52.03 | 53.57 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.45 | +0.07 | +5.42 | 1.44 | 1.46 | 1.40 | 1.48 | |
| National Fuel Gas Ord Shs | USD | 76.58 | -0.85 | -1.09 | 76.53 | 76.64 | 76.23 | 77.95 | |
| National Grid Plc | USD | 80.27 | -1.60 | -1.95 | 80.25 | 80.28 | 80.02 | 81.05 | |
| National Health Investors . | USD | 69.28 | -1.15 | -1.63 | 69.21 | 69.33 | 68.95 | 70.47 | |
| NATIONAL RETAIL PROPERTIES. | USD | 45.01 | +0.05 | +0.11 | 45.00 | 45.01 | 44.80 | 45.17 | |
| National Storage Affiliate. | USD | 43.60 | +0.17 | +0.38 | 43.59 | 43.60 | 43.11 | 43.67 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 21.99 | +0.20 | +0.92 | 21.95 | 21.99 | 21.88 | 22.25 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 71.49 | -0.20 | -0.27 | 71.01 | 71.99 | 70.51 | 72.28 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 7.105 | +0.195 | +2.82 | 7.100 | 7.110 | 6.780 | 7.190 | |
| Neenah Ord Shs | USD | 25.06 | -0.44 | -1.71 | 25.00 | 25.10 | 24.79 | 25.65 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.81 | -0.01 | -1.76 | 0.81 | 0.81 | 0.79 | 0.83 | |
| Net Lease Office Propertie. | USD | 12.0000 | +0.0700 | +0.59 | 11.9800 | 12.0300 | 11.9400 | 12.0500 | |
| NetSTREIT Ord Shs | USD | 20.00 | +0.01 | +0.05 | 20.00 | 20.01 | 19.88 | 20.16 | |
| New Found Gold Ord Shs | USD | 1.62 | -0.01 | -0.31 | 1.61 | 1.62 | 1.61 | 1.66 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 54.59 | -0.83 | -1.49 | 54.54 | 54.58 | 54.43 | 55.42 | |
| New Mountain Finance Ord S. | USD | 7.82 | -0.02 | -0.19 | 7.81 | 7.82 | 7.75 | 7.90 | |
| New Oriental Education & T. | USD | 45.52 | -0.23 | -0.49 | 45.49 | 45.55 | 45.36 | 46.43 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 74.44 | -2.44 | -3.17 | 74.44 | 74.51 | 73.97 | 76.81 | |
| Newegg Commerce Inc. | USD | 17.94 | +0.60 | +3.43 | 18.01 | 18.22 | 17.24 | 18.72 | |
| NEWMONT MINING CORP | USD | 99.96 | +0.25 | +0.25 | 99.95 | 99.97 | 99.24 | 101.33 | |
| NEWSMAX Incorporation | USD | 9.20 | +0.09 | +0.99 | 9.19 | 9.21 | 8.94 | 9.45 | |
| Nexa Resources Ord Shs | USD | 12.65 | -0.40 | -3.07 | 12.62 | 12.63 | 12.32 | 13.50 | |
| Nexgen Energy Ord Shs | USD | 10.55 | +0.27 | +2.58 | 10.54 | 10.55 | 10.24 | 10.66 | |
| NexPoint Real Estate Finan. | USD | 15.88 | -0.05 | -0.31 | 15.70 | 16.15 | 15.66 | 16.12 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 84.39 | -1.45 | -1.69 | 84.38 | 84.41 | 84.31 | 86.13 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 15.34 | +0.12 | +0.79 | 15.31 | 15.50 | 15.19 | 15.54 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 43.34 | +0.36 | +0.84 | 43.33 | 43.34 | 42.65 | 43.86 | |
| Nine Energy Service Inc. | USD | 10.26 | +0.04 | +0.34 | 10.19 | 10.36 | 10.21 | 10.88 | |
| Nio Inc. Class A (ADR) | USD | 5.48 | +0.12 | +2.24 | 5.47 | 5.48 | 5.44 | 5.58 | |
| NIQ Global Intelligence PL. | USD | 8.335 | -0.015 | -0.18 | 8.330 | 8.350 | 8.200 | 8.505 | |
| NISOURCE ORD | USD | 45.90 | -0.71 | -1.52 | 45.89 | 45.90 | 45.70 | 46.79 | |
| Noble Corporation Right | USD | 47.07 | +1.66 | +3.66 | 47.03 | 47.07 | 46.14 | 47.07 | |
| NOKIA | USD | 14.67 | +0.29 | +2.02 | 14.66 | 14.67 | 14.45 | 15.06 | |
| Nomad Foods Ltd | USD | 10.02 | +0.11 | +1.11 | 10.01 | 10.02 | 9.85 | 10.08 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 8.62 | +0.21 | +2.50 | 8.61 | 8.62 | 8.57 | 8.70 | |
| NORDIC AMERICAN TANKERS OR. | USD | 5.33 | -0.07 | -1.21 | 5.32 | 5.33 | 5.27 | 5.49 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 311.97 | -1.48 | -0.47 | 311.89 | 312.00 | 309.81 | 315.50 | |
| North American Constructio. | USD | 14.11 | +0.37 | +2.69 | 14.05 | 14.12 | 13.83 | 14.14 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 21.47 | +0.49 | +2.34 | 21.47 | 21.48 | 21.14 | 21.48 | |
| NORTHROP GRUMMAN ORD | USD | 537.96 | -6.44 | -1.18 | 537.79 | 538.13 | 531.50 | 546.86 | |
| Northwest Natural Holding . | USD | 49.37 | -0.41 | -0.82 | 49.29 | 49.34 | 49.13 | 50.21 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 18.78 | +0.03 | +0.16 | 18.77 | 18.78 | 18.25 | 19.22 | |
| NOV Ord Shs | USD | 21.19 | +1.05 | +5.19 | 21.18 | 21.19 | 20.40 | 21.25 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 7.275 | -0.055 | -0.75 | 7.270 | 7.280 | 7.264 | 7.580 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 146.66 | -2.50 | -1.68 | 146.68 | 146.72 | 146.42 | 148.52 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 41.33 | -1.63 | -3.79 | 41.33 | 41.34 | 41.31 | 42.41 | |
| NRG ENERGY INC | USD | 128.36 | -0.85 | -0.65 | 128.29 | 128.40 | 127.31 | 129.68 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 11.70 | -0.28 | -2.30 | 11.69 | 11.70 | 11.55 | 12.05 | |
| NU SKIN ENTERPRISES CL A O. | USD | 5.30 | -0.07 | -1.30 | 5.29 | 5.31 | 5.21 | 5.45 | |
| Nucor Ord Shs | USD | 254.82 | +0.43 | +0.17 | 254.75 | 254.90 | 251.74 | 256.81 | |
| Nuscale Power Corp. | USD | 10.76 | +0.26 | +2.48 | 10.76 | 10.77 | 10.57 | 10.98 | |
| Nutrien Ord Shs | USD | 67.84 | +0.64 | +0.95 | 67.84 | 67.86 | 67.21 | 68.05 | |
| Nuvation Bio Ord Shs Class. | USD | 4.875 | +0.055 | +1.14 | 4.870 | 4.880 | 4.805 | 4.960 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 163.2100 | +0.3500 | +0.21 | 163.1300 | 163.2600 | 161.3300 | 165.9300 | |
| NVR Ord Shs | USD | 6 222.70 | +40.15 | +0.65 | 6 224.86 | 6 240.85 | 6 027.65 | 6 264.07 | |
| O I Glass Ord Shs | USD | 8.00 | +0.09 | +1.07 | 7.99 | 8.00 | 7.75 | 8.00 | |
| Obsidian Energy Ltd | USD | 11.59 | +0.53 | +4.79 | 11.57 | 11.59 | 11.32 | 11.65 | |
| OCCIDENTAL PETROLEUM CORP | USD | 57.66 | +0.73 | +1.28 | 57.66 | 57.67 | 57.18 | 58.16 | |
| Occidental Petroleum Corp.. | USD | 35.58 | +0.70 | +2.01 | 35.63 | 35.71 | 35.24 | 36.15 | |
| Oceaneering International . | USD | 39.42 | +2.27 | +6.11 | 39.41 | 39.44 | 37.98 | 39.61 | |
| OGE Energy Ord Shs | USD | 46.50 | -1.30 | -2.72 | 46.49 | 46.51 | 46.31 | 47.71 | |
| OIL STATES INTL ORD | USD | 8.41 | +0.29 | +3.57 | 8.40 | 8.42 | 8.22 | 8.44 | |
| Okeanis Eco Tankers Corp. . | USD | 47.87 | +0.13 | +0.27 | 47.76 | 47.93 | 47.20 | 48.66 | |
| Oklo Ord Shs Class A | USD | 59.37 | +1.28 | +2.20 | 59.34 | 59.36 | 58.00 | 60.35 | |
| Old Republic International. | USD | 37.73 | -0.43 | -1.13 | 37.73 | 37.74 | 37.63 | 38.13 | |
| Olin Aktie | USD | 24.33 | -0.21 | -0.86 | 24.33 | 24.34 | 24.21 | 24.75 | |
| OMEGA HEALTHCARE REIT | USD | 43.73 | -0.74 | -1.66 | 43.70 | 43.73 | 43.39 | 44.73 | |
| Omnicom Group Ord Shs | USD | 75.20 | -0.11 | -0.15 | 75.19 | 75.21 | 73.97 | 75.64 | |
| On Holding Ord Shs Class A | USD | 36.81 | -0.27 | -0.73 | 36.79 | 36.81 | 35.78 | 37.13 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 76.38 | -2.02 | -2.58 | 76.36 | 76.41 | 76.29 | 78.43 | |
| One Liberty Properties Inc. | USD | 24.07 | +0.02 | +0.08 | 24.04 | 24.18 | 23.98 | 24.49 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 54.49 | -0.88 | -1.58 | 54.47 | 54.50 | 54.31 | 55.65 | |
| ONEOK ORD | USD | 88.32 | +0.07 | +0.08 | 88.29 | 88.34 | 87.85 | 89.48 | |
| OppFi Inc. | USD | 7.93 | -0.39 | -4.63 | 7.92 | 7.93 | 7.90 | 8.38 | |
| OR Royalties Ord Shs | USD | 33.87 | +0.03 | +0.09 | 33.86 | 33.91 | 33.78 | 34.36 | |
| Oracle Inc. | USD | 213.22 | -0.46 | -0.22 | 213.19 | 213.26 | 209.33 | 219.06 | |
| ORAGENICS ORD | USD | 0.59 | - | +0.15 | 0.55 | 0.61 | 0.58 | 0.61 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.49 | -0.16 | -2.41 | 6.48 | 6.49 | 6.46 | 6.69 | |
| Organon & Company | USD | 13.39 | +0.03 | +0.22 | 13.38 | 13.39 | 13.37 | 13.41 | |
| Orion Office REIT Inc | USD | 2.87 | +0.05 | +1.60 | 2.86 | 2.87 | 2.85 | 2.91 | |
| Orion Ord Shs | USD | 6.95 | +0.23 | +3.42 | 6.95 | 6.98 | 6.73 | 6.97 | |
| Orla Mining | USD | 10.9650 | +0.1550 | +1.43 | 10.9600 | 10.9700 | 10.5550 | 11.0000 | |
| ORMAT TECHNOLOGIES INDEX | USD | 139.84 | -0.17 | -0.12 | 139.85 | 139.98 | 139.22 | 143.65 | |
| Oscar Health Ord Shs Class. | USD | 26.97 | +2.46 | +10.04 | 26.96 | 26.98 | 24.50 | 27.20 | |
| OSHKOSH ORD | USD | 132.25 | +1.72 | +1.32 | 132.17 | 132.44 | 130.06 | 133.04 | |
| Osisko Develop Corp | USD | 2.47 | +0.01 | +0.20 | 2.47 | 2.48 | 2.43 | 2.50 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 69.60 | -0.74 | -1.05 | 69.59 | 69.61 | 69.53 | 70.70 | |
| Ouster Inc. | USD | 41.67 | +1.99 | +5.02 | 41.66 | 41.76 | 38.53 | 43.07 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 120.62 | +1.42 | +1.19 | 120.54 | 120.70 | 118.46 | 120.89 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 4.72 | +0.05 | +1.06 | 4.69 | 4.74 | 4.65 | 4.75 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 221.25 | -1.57 | -0.70 | 221.30 | 221.61 | 219.76 | 222.21 | |
| PagerDuty Inc. | USD | 9.09 | -0.17 | -1.78 | 9.08 | 9.09 | 8.91 | 9.23 | |
| PagSeguro Digital Ord Shs . | USD | 8.59 | +0.06 | +0.64 | 8.58 | 8.59 | 8.50 | 8.65 | |
| PainReform Ord Shs | USD | 1.40 | -0.19 | -11.95 | 1.38 | 1.45 | 1.38 | 1.58 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 267.33 | -4.72 | -1.74 | 267.24 | 267.48 | 264.42 | 273.05 | |
| PAN AMERICAN SILVER | USD | 47.75 | +0.17 | +0.36 | 47.75 | 47.77 | 47.57 | 48.65 | |
| Pandora Media Inc. | USD | 74.31 | +2.14 | +2.97 | 74.26 | 74.38 | 71.58 | 74.85 | |
| Par Pacific Holdings Inc. | USD | 57.28 | +1.62 | +2.91 | 57.25 | 57.31 | 56.55 | 58.57 | |
| Park Aerospace Ord Shs | USD | 32.10 | -0.40 | -1.23 | 32.01 | 32.19 | 31.97 | 32.93 | |
| PARK HOTELS RESORTS ORD | USD | 14.14 | +0.09 | +0.61 | 14.13 | 14.14 | 14.07 | 14.40 | |
| PARKER HANNIFIN ORD | USD | 885.37 | +3.03 | +0.34 | 884.71 | 885.39 | 879.27 | 892.52 | |
| Parsons Corp. | USD | 58.8500 | +0.1300 | +0.22 | 58.8100 | 58.9000 | 58.0100 | 59.7800 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 136.72 | -0.90 | -0.65 | 136.59 | 136.84 | 133.00 | 136.80 | |
| Paymentus Holdings Ord Shs. | USD | 20.92 | +0.02 | +0.07 | 20.90 | 20.93 | 20.44 | 21.09 | |
| Paysafe Ltd | USD | 6.99 | +0.09 | +1.30 | 6.99 | 7.00 | 6.82 | 7.05 | |
| PBF ENERGY CL A ORD | USD | 42.66 | +0.16 | +0.38 | 42.65 | 42.69 | 42.43 | 44.67 | |
| Peabody Energy Ord Shs | USD | 28.56 | +0.46 | +1.64 | 28.53 | 28.54 | 28.24 | 29.01 | |
| Pedevco Corp. | USD | 13.74 | +0.38 | +2.86 | 13.46 | 14.02 | 13.44 | 13.74 | |
| PEMBINA PIPELINE ORD | USD | 48.59 | -0.23 | -0.47 | 48.58 | 48.60 | 48.27 | 49.39 | |
| PennantPark Floating Rate . | USD | 8.03 | -0.07 | -0.80 | 8.02 | 8.03 | 7.95 | 8.20 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 9.92 | -0.26 | -2.55 | 9.91 | 9.92 | 9.91 | 10.23 | |
| Pentair Ord Shs | USD | 73.59 | +0.44 | +0.60 | 73.55 | 73.61 | 72.72 | 73.88 | |
| Perfect Ord Shs Class A | USD | 1.670 | +0.005 | +0.30 | 1.670 | 1.680 | 1.652 | 1.678 | |
| Performance Food Group Ord. | USD | 98.00 | +0.88 | +0.91 | 97.98 | 98.03 | 96.99 | 98.82 | |
| Permian Basin Royalty Unit. | USD | 28.83 | +0.36 | +1.26 | 28.62 | 29.04 | 28.44 | 29.54 | |
| Permian Resources Corporat. | USD | 19.6752 | +0.5052 | +2.64 | 19.6700 | 19.6800 | 19.4200 | 19.7250 | |
| Perrigo Ord Shs | USD | 11.63 | +0.80 | +7.34 | 11.62 | 11.63 | 10.85 | 11.95 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 2.935 | -0.095 | -3.14 | 2.930 | 2.940 | 2.900 | 3.110 | |
| Petrobras - Petroleo Brasi. | USD | 17.75 | -0.01 | -0.03 | 17.74 | 17.75 | 17.64 | 17.97 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 15.92 | +0.07 | +0.41 | 15.91 | 15.92 | 15.76 | 16.02 | |
| Pfizer Inc. | USD | 25.64 | -0.40 | -1.54 | 25.64 | 25.65 | 25.61 | 26.22 | |
| PG&E Ord Shs | USD | 16.53 | -0.58 | -3.39 | 16.52 | 16.53 | 16.40 | 17.09 | |
| Philip Morris Internationa. | USD | 175.57 | -2.72 | -1.53 | 175.43 | 175.58 | 174.46 | 180.00 | |
| PHILLIPS 66 ORD | USD | 182.91 | -0.17 | -0.09 | 182.88 | 182.94 | 182.18 | 188.00 | |
| Phinia Ord Shs | USD | 81.42 | +1.94 | +2.43 | 81.36 | 81.50 | 79.78 | 81.93 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 101.38 | -1.69 | -1.64 | 101.33 | 101.39 | 100.84 | 103.35 | |
| Pinterest Inc. | USD | 21.90 | +0.48 | +2.22 | 21.89 | 21.90 | 20.58 | 21.96 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 16.86 | +0.01 | +0.03 | 16.85 | 16.86 | 16.63 | 16.94 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 159.56 | +2.34 | +1.49 | 158.82 | 159.54 | 158.36 | 161.50 | |
| Planet Fitness Ord Shs Cla. | USD | 51.70 | +1.02 | +2.00 | 51.68 | 51.71 | 49.59 | 52.31 | |
| Planet Labs PBC | USD | 31.72 | -0.51 | -1.57 | 31.71 | 31.72 | 31.33 | 34.04 | |
| PNC FINANCIALS | USD | 228.23 | -0.15 | -0.06 | 228.17 | 228.29 | 226.76 | 230.17 | |
| Polaris Inc. | USD | 68.15 | +2.09 | +3.16 | 68.12 | 68.18 | 65.56 | 68.79 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.26 | -0.01 | -3.63 | 0.24 | 0.28 | 0.25 | 0.29 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 50.02 | -0.51 | -1.01 | 50.01 | 50.05 | 49.86 | 50.77 | |
| POSCO ADR REPSG 1/4 ORD | USD | 60.76 | -0.83 | -1.35 | 60.69 | 60.79 | 59.56 | 60.80 | |
| Postal Realty Trust Ord Sh. | USD | 22.78 | +0.04 | +0.15 | 22.76 | 22.79 | 22.73 | 22.98 | |
| PPG Industries Ord Shs | USD | 113.47 | -0.33 | -0.29 | 113.43 | 113.51 | 112.25 | 113.82 | |
| PPL Ord Shs | USD | 35.36 | -0.39 | -1.08 | 35.35 | 35.36 | 35.23 | 35.84 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | +8.77 | 0.02 | 0.02 | 0.02 | 0.02 | |
| Primo Brands Class A Ord S. | USD | 23.09 | +0.14 | +0.61 | 23.08 | 23.09 | 22.75 | 23.29 | |
| Primoris Services Ord Shs | USD | 123.56 | +1.72 | +1.41 | 123.50 | 123.72 | 118.70 | 125.96 | |
| Procore Technologies Inc. | USD | 47.55 | -1.02 | -2.10 | 47.53 | 47.56 | 47.00 | 48.32 | |
| PROCTER & GAMBLE ORD | USD | 145.79 | -0.75 | -0.51 | 145.77 | 145.79 | 145.05 | 146.55 | |
| PROFOUND MEDICAL ORD | USD | 6.56 | -0.11 | -1.58 | 6.56 | 6.70 | 6.52 | 6.76 | |
| Progressive Ord Shs | USD | 201.64 | -2.38 | -1.17 | 201.62 | 201.72 | 200.31 | 202.00 | |
| ProLogis REIT Ord Shs | USD | 142.96 | -1.58 | -1.09 | 142.92 | 142.97 | 142.03 | 145.15 | |
| ProPetro Holding Corp. | USD | 15.11 | +0.37 | +2.48 | 15.10 | 15.11 | 15.02 | 15.35 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 70.22 | +0.76 | +1.09 | 70.00 | 70.20 | 69.39 | 70.22 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 14.52 | -0.60 | -3.94 | 14.51 | 14.52 | 14.35 | 14.78 | |
| ProShares UltraShort Russe. | USD | 23.33 | -0.58 | -2.43 | 23.32 | 23.33 | 23.06 | 23.55 | |
| PROTO LABS ORD (PRLB) | USD | 75.04 | +2.40 | +3.30 | 74.90 | 75.18 | 73.49 | 76.22 | |
| Provident Financial Servic. | USD | 22.72 | +0.22 | +0.96 | 22.72 | 22.73 | 22.47 | 22.87 | |
| Prudential Financial 4 125. | USD | 16.31 | +0.06 | +0.35 | 16.29 | 16.56 | 16.15 | 16.32 | |
| PRUDENTIAL FINANCIAL INC | USD | 104.28 | -0.34 | -0.33 | 104.27 | 104.30 | 103.64 | 105.02 | |
| Public Service Enterprise . | USD | 78.06 | -1.42 | -1.79 | 78.04 | 78.07 | 77.70 | 79.79 | |
| Public Storage REIT Ord Sh. | USD | 310.97 | +1.29 | +0.42 | 310.97 | 311.06 | 308.00 | 311.92 | |
| PULTEGROUP ORD | USD | 118.39 | -0.01 | -0.01 | 118.35 | 118.39 | 117.01 | 119.01 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 76.31 | -1.49 | -1.92 | 76.26 | 76.36 | 75.39 | 77.94 | |
| Q2 Holdings Ord Shs | USD | 45.11 | -0.60 | -1.31 | 45.12 | 45.21 | 44.74 | 45.70 | |
| QIAGEN | USD | 36.55 | -0.13 | -0.35 | 36.52 | 36.54 | 36.45 | 36.90 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 692.45 | -2.67 | -0.38 | 691.95 | 692.95 | 683.48 | 703.00 | |
| QuantumScape Ord Shs Class. | USD | 7.72 | +0.05 | +0.65 | 7.72 | 7.73 | 7.67 | 7.98 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 197.53 | -2.76 | -1.38 | 197.47 | 197.66 | 196.80 | 200.67 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 33.80 | -0.01 | -0.01 | 33.79 | 33.81 | 33.74 | 34.23 | |
| RALPH LAUREN CL A ORD | USD | 371.88 | +5.33 | +1.45 | 371.56 | 371.89 | 364.06 | 375.81 | |
| RANGE RESOURCES ORD | USD | 39.29 | +0.19 | +0.49 | 39.27 | 39.30 | 39.03 | 39.64 | |
| Raymond James Ord Shs | USD | 151.96 | +0.51 | +0.33 | 151.92 | 152.00 | 150.12 | 152.51 | |
| Rayonier Inc | USD | 20.9350 | -0.0350 | -0.17 | 20.9300 | 20.9400 | 20.7900 | 21.1200 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 179.66 | -1.34 | -0.74 | 179.64 | 179.67 | 177.90 | 182.30 | |
| Ready Capital Ord Shs | USD | 1.75 | +0.04 | +2.34 | 1.74 | 1.75 | 1.72 | 1.87 | |
| Realty Income REIT Ord Shs | USD | 60.03 | -0.82 | -1.34 | 60.02 | 60.03 | 59.85 | 60.96 | |
| Reddit Ord Shs Class A | USD | 172.04 | -1.41 | -0.81 | 172.02 | 172.20 | 166.16 | 173.44 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 18.60 | +0.15 | +0.81 | 18.59 | 18.60 | 18.10 | 19.57 | |
| Redwood Trust Inc. | USD | 5.17 | -0.16 | -2.98 | 5.17 | 5.18 | 5.16 | 5.35 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 28.66 | +0.12 | +0.40 | 28.65 | 28.66 | 28.46 | 28.86 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 202.56 | -2.40 | -1.17 | 202.80 | 202.97 | 201.85 | 206.24 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 205.77 | -4.27 | -2.03 | 205.50 | 205.66 | 204.43 | 209.88 | |
| Resideo Technologies Ord S. | USD | 30.64 | -0.58 | -1.84 | 30.60 | 30.65 | 30.43 | 31.60 | |
| Resmed Ord Shs | USD | 194.18 | -1.86 | -0.95 | 194.18 | 194.28 | 192.19 | 194.89 | |
| Restaurants Brands Interna. | USD | 71.74 | -0.92 | -1.27 | 71.74 | 71.75 | 71.23 | 72.65 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 19.50 | +0.62 | +3.28 | 19.49 | 19.50 | 18.80 | 19.59 | |
| Rexford Industrial Realty . | USD | 34.03 | -0.04 | -0.12 | 34.03 | 34.04 | 33.65 | 34.25 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 147.88 | +1.25 | +0.85 | 147.85 | 148.18 | 142.02 | 150.89 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.28 | +0.02 | +1.19 | 1.27 | 1.28 | 1.27 | 1.31 | |
| RingCentral Ord Shs Class . | USD | 40.90 | -1.39 | -3.29 | 40.89 | 40.91 | 40.63 | 42.19 | |
| Rio Tinto Plc | USD | 101.44 | +0.75 | +0.74 | 101.43 | 101.45 | 100.67 | 101.94 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.06 | -0.08 | -0.82 | 9.05 | 9.06 | 9.00 | 9.23 | |
| RLX Technology American De. | USD | 1.98 | -0.02 | -1.00 | 1.98 | 1.99 | 1.97 | 2.01 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 31.34 | +0.08 | +0.24 | 31.32 | 31.35 | 30.54 | 31.61 | |
| Roblox Ord Shs Class A | USD | 42.57 | +0.75 | +1.79 | 42.56 | 42.57 | 40.95 | 42.88 | |
| Rocket Companies Ord Shs C. | USD | 12.34 | -0.32 | -2.49 | 12.33 | 12.34 | 12.30 | 12.84 | |
| Rockwell Automation Aktie | USD | 451.20 | +4.49 | +1.01 | 451.06 | 451.31 | 447.44 | 453.36 | |
| Rogers Communications Non-. | USD | 37.62 | -0.02 | -0.04 | 37.60 | 37.63 | 37.54 | 38.21 | |
| Rogers Ord Shs | USD | 138.82 | +1.15 | +0.84 | 138.98 | 139.11 | 138.76 | 141.57 | |
| ROLLINS ORD | USD | 47.13 | +0.03 | +0.07 | 47.13 | 47.14 | 46.63 | 47.21 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 335.04 | +2.86 | +0.86 | 334.92 | 335.15 | 327.86 | 336.20 | |
| Royal Bank of Canada Ord S. | USD | 195.11 | +1.07 | +0.55 | 195.08 | 195.15 | 194.38 | 196.53 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 273.92 | -6.08 | -2.17 | 273.91 | 274.12 | 272.50 | 282.76 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 26.68 | +0.54 | +2.05 | 26.67 | 26.68 | 26.60 | 27.35 | |
| RXO Ord Shs | USD | 27.82 | +0.96 | +3.57 | 27.80 | 27.85 | 26.98 | 28.54 | |
| Ryder System Ord Shs | USD | 272.51 | +7.29 | +2.75 | 272.11 | 272.67 | 263.78 | 272.62 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 419.47 | -4.98 | -1.17 | 419.45 | 419.52 | 417.52 | 423.72 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 78.76 | +1.00 | +1.28 | 78.53 | 78.98 | 77.55 | 79.02 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 6.51 | +0.01 | +0.08 | 6.50 | 6.51 | 6.46 | 6.61 | |
| Safehold Ord Shs | USD | 15.66 | +0.18 | +1.13 | 15.64 | 15.67 | 15.47 | 15.80 | |
| SALESFORCE.COM | USD | 183.81 | -1.86 | -1.00 | 183.77 | 183.85 | 181.71 | 185.00 | |
| Sally Beauty Aktie | USD | 12.69 | +0.61 | +5.05 | 12.68 | 12.70 | 12.00 | 12.82 | |
| Samsara Ord Shs Class A | USD | 34.09 | -0.71 | -2.04 | 34.07 | 34.10 | 33.46 | 35.50 | |
| SandRidge Energy Inc | USD | 15.26 | +0.45 | +3.04 | 15.27 | 15.28 | 15.01 | 15.27 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 44.06 | -0.96 | -2.13 | 44.05 | 44.06 | 43.97 | 44.58 | |
| SAP ADR Representing 1 Ord. | USD | 182.99 | -1.78 | -0.96 | 182.94 | 183.02 | 181.61 | 183.67 | |
| Saratoga Investment Ord Sh. | USD | 22.26 | -0.10 | -0.45 | 22.20 | 22.47 | 22.10 | 22.48 | |
| SASOL ADR REP 1 ORD | USD | 13.51 | +0.04 | +0.30 | 13.50 | 13.51 | 13.38 | 13.76 | |
| Savers Value Village Ord S. | USD | 9.1499 | +0.1599 | +1.78 | 9.1400 | 9.1500 | 8.8100 | 9.3500 | |
| SCHLUMBERGER ORD | USD | 57.09 | +2.22 | +4.05 | 57.09 | 57.10 | 55.21 | 57.36 | |
| Schneider National Inc. | USD | 39.03 | +1.82 | +4.89 | 39.01 | 39.05 | 37.31 | 39.03 | |
| Schweitzer Mauduit Interna. | USD | 7.68 | +0.24 | +3.23 | 7.66 | 7.69 | 7.36 | 7.70 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 114.55 | +0.20 | +0.17 | 114.46 | 114.55 | 112.55 | 116.59 | |
| Scorpio Tankers Inc. | USD | 75.83 | -0.13 | -0.17 | 75.80 | 75.99 | 75.39 | 77.81 | |
| Scotts Miracle Gro Ord Shs | USD | 57.70 | +0.03 | +0.05 | 57.66 | 57.74 | 56.39 | 58.15 | |
| Sea Ltd | USD | 84.35 | -2.21 | -2.55 | 84.30 | 84.36 | 83.56 | 85.98 | |
| Seabridge Gold Inc | USD | 28.46 | -0.96 | -3.26 | 28.43 | 28.49 | 27.91 | 29.83 | |
| Seadrill 2021 Ltd Register. | USD | 45.71 | +1.33 | +3.00 | 45.65 | 45.67 | 45.15 | 46.15 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 58.11 | +1.41 | +2.49 | 58.10 | 58.11 | 57.14 | 58.33 | |
| See SES:xnys (SES AI Corpo. | USD | 1.14 | -0.04 | -3.40 | 1.13 | 1.14 | 1.13 | 1.20 | |
| Select Energy Services Ord. | USD | 18.63 | +0.62 | +3.44 | 18.63 | 18.65 | 18.45 | 18.84 | |
| SelectQuote Ord Shs | USD | 0.86 | -0.02 | -2.47 | 0.86 | 0.86 | 0.82 | 0.88 | |
| Sempra Energy Ord Shs | USD | 89.53 | -1.89 | -2.07 | 89.55 | 89.59 | 89.28 | 91.65 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 7.11 | +0.44 | +6.60 | 7.10 | 7.12 | 6.78 | 7.18 | |
| SENTINELONE CL A ORD | USD | 15.70 | -0.26 | -1.60 | 15.69 | 15.70 | 15.54 | 15.99 | |
| SEQUANS COMMUNICATIONS S A. | USD | 3.64 | +0.16 | +4.60 | 3.61 | 3.75 | 3.50 | 3.79 | |
| Seritage Growth Properties | USD | 2.69 | -0.01 | -0.19 | 2.68 | 2.69 | 2.66 | 2.73 | |
| SERVICE COPR. INTL (SCI) | USD | 70.57 | +0.89 | +1.28 | 70.57 | 70.61 | 69.23 | 70.81 | |
| SERVICENOW ORD | USD | 115.29 | +2.84 | +2.53 | 115.28 | 115.30 | 111.20 | 115.36 | |
| SFL ORD | USD | 11.00 | +0.04 | +0.37 | 11.00 | 11.01 | 10.92 | 11.08 | |
| SHAKE SHACK CL A ORD | USD | 54.01 | +1.67 | +3.18 | 53.97 | 54.00 | 51.60 | 54.04 | |
| SharkNinja Ord Shs | USD | 119.1 | -0.7 | -0.62 | 119.0 | 119.1 | 116.8 | 121.4 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 86.61 | +1.21 | +1.42 | 86.61 | 86.62 | 86.20 | 87.07 | |
| Sherwin-Williams Aktie | USD | 300.86 | -4.44 | -1.45 | 300.82 | 300.89 | 299.02 | 304.43 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 38.00 | -0.09 | -0.22 | 37.99 | 38.03 | 37.43 | 38.58 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 63.85 | -3.32 | -4.94 | 63.85 | 64.01 | 63.39 | 64.93 | |
| Shopify Subordinate Voting. | USD | 111.55 | +2.01 | +1.83 | 111.52 | 111.59 | 110.52 | 114.88 | |
| Shutterstock Inc | USD | 13.1329 | +0.1729 | +1.33 | 13.1400 | 13.1500 | 12.7850 | 13.1950 | |
| Sibanye Stillwater Limited | USD | 9.83 | -0.30 | -2.92 | 9.82 | 9.83 | 9.77 | 10.05 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 84.29 | +1.00 | +1.20 | 84.29 | 84.38 | 83.32 | 85.50 | |
| Silgan Holdings Inc. | USD | 36.72 | +0.09 | +0.23 | 36.70 | 36.73 | 36.08 | 36.87 | |
| SILVERCORP METAL ORD | USD | 10.74 | +0.10 | +0.89 | 10.73 | 10.74 | 10.63 | 10.94 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 14.12 | -0.16 | -1.12 | 14.04 | 14.19 | 14.05 | 14.60 | |
| SIMON PROPERTY GROUP | USD | 207.06 | -3.25 | -1.55 | 207.01 | 207.09 | 206.10 | 211.68 | |
| SiriusPoint Ord Shs | USD | 21.90 | +0.18 | +0.83 | 21.89 | 21.91 | 21.72 | 22.01 | |
| SiteOne Landscape Supply I. | USD | 102.99 | -2.06 | -1.96 | 102.91 | 103.00 | 101.98 | 104.88 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 22.53 | +1.81 | +8.71 | 22.52 | 22.53 | 20.54 | 22.66 | |
| Sixth St Specialty | USD | 17.25 | -0.14 | -0.81 | 17.24 | 17.25 | 17.14 | 17.44 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 9.03 | +0.60 | +7.16 | 8.95 | 9.21 | 8.76 | 9.36 | |
| Skyline Champion Ord Shs | USD | 75.91 | +1.14 | +1.52 | 75.87 | 76.04 | 73.84 | 76.74 | |
| SL GREEN RLTY REIT ORD | USD | 48.67 | +0.84 | +1.76 | 48.65 | 48.71 | 48.08 | 49.54 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 32.69 | +0.70 | +2.19 | 32.68 | 32.70 | 32.37 | 33.01 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 40.94 | -0.35 | -0.84 | 40.94 | 40.95 | 40.61 | 41.67 | |
| SNAP ON ORD SHS | USD | 382.54 | +2.77 | +0.73 | 382.51 | 382.84 | 377.50 | 383.92 | |
| Snapchat | USD | 5.62 | -0.15 | -2.52 | 5.61 | 5.62 | 5.49 | 5.79 | |
| Snowflake Ord Shs Class A | USD | 242.33 | +4.07 | +1.71 | 242.35 | 242.56 | 238.02 | 247.19 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 72.89 | -2.54 | -3.37 | 72.84 | 72.95 | 72.64 | 76.00 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 78.40 | -2.61 | -3.22 | 78.35 | 78.44 | 78.08 | 81.00 | |
| Sonoco Products Ord Shs | USD | 47.40 | -0.10 | -0.20 | 47.38 | 47.40 | 46.77 | 47.60 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.11 | -0.03 | -2.63 | 1.09 | 1.11 | 1.10 | 1.16 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 22.23 | +0.34 | +1.53 | 22.22 | 22.23 | 22.07 | 22.23 | |
| SOS Ltd - ADR | USD | 1.00 | -0.01 | -0.99 | 0.96 | 1.05 | 0.99 | 1.01 | |
| SOUTHERN COPPER ORD | USD | 172.21 | -0.77 | -0.44 | 172.14 | 172.21 | 171.21 | 176.50 | |
| SOUTHERN ORD | USD | 91.20 | -1.40 | -1.51 | 91.19 | 91.20 | 90.94 | 92.78 | |
| SOUTHWEST AIRLINES | USD | 41.25 | -0.30 | -0.71 | 41.24 | 41.25 | 40.90 | 41.78 | |
| Southwest Gas Holdings Ord. | USD | 88.00 | -0.72 | -0.81 | 87.97 | 88.05 | 87.58 | 89.14 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 16.97 | -0.20 | -1.14 | 16.93 | 16.98 | 16.93 | 18.19 | |
| Spire Ord Shs | USD | 80.85 | -1.53 | -1.86 | 80.85 | 80.90 | 80.63 | 82.43 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.31 | +0.06 | +25.36 | 0.29 | 0.32 | 0.24 | 0.34 | |
| Spotify Technology Ord Shs | USD | 504.22 | +7.27 | +1.46 | 503.65 | 504.15 | 493.75 | 515.20 | |
| Sprinklr Ord Shs Class A | USD | 5.40 | +0.02 | +0.28 | 5.39 | 5.40 | 5.26 | 5.40 | |
| Sprott Physical Platinum &. | USD | 13.41 | -0.27 | -1.97 | 13.41 | 13.42 | 13.24 | 13.52 | |
| Sprott Physical Silver Tru. | USD | 21.63 | +0.10 | +0.46 | 21.62 | 21.63 | 21.31 | 21.80 | |
| Spruce Power Holding Ord S. | USD | 2.68 | +0.09 | +3.47 | 2.63 | 2.75 | 2.53 | 2.68 | |
| SPX Technologies Ord Shs | USD | 231.5700 | +3.7700 | +1.66 | 231.1700 | 231.5000 | 228.2900 | 235.5700 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 64.96 | +0.09 | +0.14 | 64.96 | 65.09 | 64.72 | 65.75 | |
| STAG Industrial REIT Ord S. | USD | 37.15 | -0.11 | -0.30 | 37.14 | 37.16 | 36.79 | 37.47 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 3.46 | -0.01 | -0.29 | 3.46 | 3.47 | 3.43 | 3.54 | |
| Standard Motor Products Or. | USD | 39.76 | +0.53 | +1.35 | 39.66 | 39.83 | 38.84 | 39.99 | |
| STANLEY BLACK AND DECKER O. | USD | 78.71 | +1.06 | +1.37 | 78.65 | 78.79 | 76.93 | 78.88 | |
| Star Group LP | USD | 12.78 | +0.09 | +0.67 | 12.69 | 12.85 | 12.55 | 12.80 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 16.85 | -0.20 | -1.17 | 16.84 | 16.85 | 16.76 | 17.14 | |
| STATE STREET STOCK | USD | 162.62 | +0.87 | +0.53 | 162.58 | 162.64 | 161.82 | 163.58 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 7.10 | -0.02 | -0.21 | 7.09 | 7.10 | 7.02 | 7.15 | |
| Stellus Capital Investment. | USD | 8.82 | +0.09 | +0.97 | 8.79 | 8.88 | 8.68 | 8.85 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 7.77 | +0.07 | +0.91 | 7.72 | 7.90 | 7.60 | 8.03 | |
| Stepan Ord Shs | USD | 51.46 | +0.18 | +0.34 | 51.42 | 51.59 | 50.29 | 52.06 | |
| STERIS Ord Shs | USD | 211.38 | -0.34 | -0.16 | 211.28 | 211.48 | 209.59 | 211.54 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 75.50 | +4.78 | +6.76 | 75.49 | 75.51 | 74.23 | 76.66 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 97.92 | -2.09 | -2.09 | 97.89 | 98.00 | 97.57 | 100.54 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 303.63 | -2.03 | -0.66 | 303.46 | 303.55 | 301.45 | 304.98 | |
| StubHub Holdings Ord Shs C. | USD | 9.9101 | +0.6201 | +6.67 | 9.9100 | 9.9200 | 9.1950 | 10.0000 | |
| STURM RUGER ORD | USD | 38.54 | -0.23 | -0.59 | 38.53 | 38.61 | 38.51 | 39.14 | |
| Summit Hotel Properties In. | USD | 5.94 | +0.20 | +3.40 | 5.93 | 5.94 | 5.83 | 6.00 | |
| Sun Life Financial Ord Shs | USD | 73.50 | -0.22 | -0.30 | 73.50 | 73.53 | 73.10 | 74.44 | |
| SUNCOR ENERGY ORD | USD | 63.24 | +1.02 | +1.64 | 63.24 | 63.25 | 62.88 | 64.12 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 65.79 | -0.46 | -0.69 | 65.77 | 65.82 | 65.55 | 67.07 | |
| Super Group Ord Shs | USD | 12.88 | -0.07 | -0.50 | 12.87 | 12.88 | 12.86 | 13.28 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 7.67 | +0.25 | +3.30 | 7.66 | 7.67 | 7.31 | 7.82 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 39.35 | +0.71 | +1.84 | 39.31 | 39.43 | 38.39 | 39.35 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 76.53 | +0.24 | +0.31 | 76.53 | 76.55 | 76.00 | 76.86 | |
| T1 Energy Ord Shs | USD | 9.1400 | -0.2900 | -3.08 | 9.1300 | 9.1400 | 9.0500 | 10.0100 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 428.78 | +13.61 | +3.28 | 428.70 | 428.85 | 422.54 | 433.81 | |
| Takeda Pharmaceutical Co L. | USD | 15.78 | +0.18 | +1.12 | 15.77 | 15.78 | 15.71 | 15.86 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 9.49 | -0.07 | -0.73 | 9.49 | 9.50 | 9.45 | 9.61 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 15.05 | +0.61 | +4.22 | 15.05 | 15.07 | 14.68 | 15.06 | |
| TANGER FACTORY REIT | USD | 36.87 | -0.22 | -0.59 | 36.86 | 36.88 | 36.70 | 37.23 | |
| Tapestry Inc. | USD | 140.24 | +0.14 | +0.10 | 140.23 | 140.44 | 138.91 | 142.90 | |
| Targa Resources Ord Shs | USD | 265.13 | +1.04 | +0.39 | 265.04 | 265.22 | 262.79 | 268.14 | |
| TARGET ORD | USD | 123.08 | +0.51 | +0.42 | 123.03 | 123.12 | 120.77 | 124.06 | |
| Taseko Mines Ord Shs | USD | 6.85 | +0.20 | +2.93 | 6.84 | 6.85 | 6.75 | 6.93 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 68.42 | -0.26 | -0.38 | 68.39 | 68.41 | 68.06 | 69.54 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 204.87 | -7.78 | -3.66 | 204.79 | 204.98 | 201.51 | 213.93 | |
| Team Inc. | USD | 17.70 | -0.02 | -0.11 | 17.19 | 17.70 | 17.46 | 17.93 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 69.33 | +2.51 | +3.75 | 69.31 | 69.32 | 67.00 | 69.44 | |
| TECK RESOURCES CL B ORD | USD | 62.48 | +0.81 | +1.31 | 62.47 | 62.48 | 61.72 | 62.97 | |
| Tecnoglass Ord Shs | USD | 42.68 | +0.33 | +0.77 | 42.67 | 42.71 | 42.16 | 43.41 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 71.50 | -0.70 | -0.97 | 71.49 | 71.73 | 71.16 | 73.35 | |
| Tekla Healthcare Investors. | USD | 18.82 | -0.30 | -1.57 | 18.82 | 19.18 | 18.80 | 19.30 | |
| Teladoc Health Inc. | USD | 7.08 | +0.03 | +0.35 | 7.07 | 7.08 | 6.98 | 7.12 | |
| TELECOM ARGENTINA SA | USD | 13.47 | +0.23 | +1.74 | 13.46 | 13.58 | 13.08 | 13.53 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 610.88 | +8.61 | +1.43 | 610.63 | 611.22 | 602.50 | 618.69 | |
| TELEFLEX ORD | USD | 132.63 | +2.79 | +2.15 | 132.57 | 132.71 | 131.67 | 133.39 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 14.01 | -1.53 | -9.85 | 14.00 | 14.01 | 13.56 | 14.55 | |
| Telephone and Data Systems. | USD | 39.14 | -0.02 | -0.05 | 39.11 | 39.16 | 38.82 | 39.66 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 12.11 | -0.21 | -1.67 | 12.10 | 12.11 | 12.08 | 12.35 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 9.11 | +0.03 | +0.33 | 9.11 | 9.12 | 9.00 | 9.22 | |
| Tenet Healthcare Corp. | USD | 160.6100 | -1.4500 | -0.89 | 160.5800 | 160.6700 | 157.5800 | 163.1000 | |
| Tenneco Ord Shs Class A | USD | 36.69 | -0.31 | -0.84 | 36.58 | 36.86 | 36.16 | 37.54 | |
| Teradata Corporation Aktie. | USD | 33.68 | -0.02 | -0.06 | 33.67 | 33.68 | 33.19 | 33.99 | |
| Terex Ord Shs | USD | 62.59 | +2.34 | +3.88 | 62.53 | 62.63 | 60.75 | 62.61 | |
| TERNIUM ADR REPRESENTING T. | USD | 47.78 | -0.24 | -0.50 | 47.81 | 47.88 | 47.53 | 48.56 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 9.86 | +0.57 | +6.08 | 9.85 | 9.86 | 9.35 | 9.89 | |
| Teucrium Soybean Fund | USD | 24.12 | -0.06 | -0.25 | 24.12 | 24.14 | 24.02 | 24.21 | |
| TEVA | USD | 33.41 | -0.78 | -2.28 | 33.41 | 33.42 | 33.33 | 34.95 | |
| Texas Pacific Land | USD | 403.19 | +13.40 | +3.44 | 402.65 | 403.19 | 390.74 | 405.82 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 90.98 | -0.10 | -0.11 | 90.98 | 91.01 | 90.59 | 92.10 | |
| TFI International Inc | USD | 163.5000 | +4.0000 | +2.51 | 163.4300 | 163.5200 | 160.0000 | 164.1000 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 44.76 | -0.07 | -0.15 | 44.75 | 44.78 | 44.41 | 45.30 | |
| The Magnum Ice Cream Compa. | USD | 17.01 | -0.07 | -0.38 | 17.00 | 17.01 | 16.95 | 17.33 | |
| The Travelers Companies In. | USD | 298.71 | -4.54 | -1.50 | 298.69 | 298.81 | 297.33 | 303.93 | |
| The Walt Disney Co. | USD | 99.24 | -0.47 | -0.47 | 99.24 | 99.25 | 98.41 | 99.84 | |
| Thermo Fisher Scientific O. | USD | 473.44 | +0.64 | +0.14 | 473.36 | 473.54 | 471.00 | 476.38 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 77.88 | +2.18 | +2.88 | 77.84 | 77.99 | 75.89 | 78.10 | |
| TIC Solutions Ord Shs | USD | 8.53 | +0.15 | +1.79 | 8.53 | 8.54 | 8.27 | 8.69 | |
| Tidewater Ord Shs | USD | 74.60 | +2.12 | +2.92 | 74.55 | 74.64 | 73.10 | 74.93 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 5.38 | +0.25 | +4.78 | 5.36 | 5.38 | 5.24 | 5.85 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 135.56 | +3.73 | +2.83 | 135.59 | 135.71 | 132.05 | 136.59 | |
| TITAN INTERNATIONAL ORD | USD | 7.49 | +0.20 | +2.74 | 7.49 | 7.50 | 7.32 | 7.53 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 160.74 | +0.03 | +0.02 | 160.70 | 160.74 | 159.93 | 162.19 | |
| TKO Group Holdings Ord Shs. | USD | 202.62 | -0.87 | -0.43 | 202.59 | 202.75 | 200.30 | 207.13 | |
| Toast Inc | USD | 24.39 | -0.26 | -1.03 | 24.38 | 24.39 | 23.94 | 24.73 | |
| TOL BROTHERS | USD | 137.47 | -0.44 | -0.32 | 137.35 | 137.51 | 136.84 | 138.44 | |
| Toro Ord Shs | USD | 90.21 | +3.00 | +3.44 | 90.18 | 90.29 | 87.31 | 90.56 | |
| TORONTO DOMINION ORD | USD | 114.06 | +0.90 | +0.80 | 114.06 | 114.08 | 113.60 | 114.53 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 23.37 | +0.16 | +0.69 | 22.83 | 23.81 | 23.37 | 23.37 | |
| TotalEnergies ADR | USD | 88.78 | +0.07 | +0.08 | 88.76 | 88.78 | 88.75 | 89.93 | |
| TOYOTA MOTOR ADR | USD | 178.97 | +1.81 | +1.02 | 178.95 | 179.00 | 177.93 | 179.71 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 18.11 | -2.16 | -10.66 | 18.12 | 18.13 | 18.09 | 19.87 | |
| Trane Technologies Ord Shs | USD | 459.68 | +2.84 | +0.62 | 459.38 | 459.71 | 457.21 | 466.16 | |
| TransDigm Group Ord Shs | USD | 1 212.13 | -26.61 | -2.15 | 1 211.50 | 1 213.44 | 1 203.35 | 1 243.81 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 6.21 | +0.26 | +4.29 | 6.20 | 6.21 | 6.04 | 6.22 | |
| Travel Leisure Ord Shs | USD | 71.41 | -0.30 | -0.41 | 71.41 | 71.44 | 70.61 | 72.40 | |
| Trex Ord Shs | USD | 42.66 | +3.01 | +7.59 | 42.66 | 42.69 | 39.83 | 42.75 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 4.0055 | +0.1855 | +4.86 | 4.0000 | 4.0100 | 3.8500 | 4.0600 | |
| TRINET GROUP ORD | USD | 46.97 | +0.33 | +0.70 | 46.97 | 47.04 | 46.08 | 47.33 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 28.68 | +0.41 | +1.45 | 28.66 | 28.70 | 28.27 | 28.81 | |
| TriplePoint Venture Growth. | USD | 5.50 | +0.13 | +2.42 | 5.49 | 5.50 | 5.38 | 5.53 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 7.23 | -0.11 | -1.50 | 7.23 | 7.24 | 7.06 | 7.45 | |
| Truist Financial Ord Shs | USD | 49.08 | -0.12 | -0.24 | 49.07 | 49.08 | 48.63 | 49.64 | |
| TRX Gold Ord Shs | USD | 0.93 | -0.03 | -2.88 | 0.93 | 0.93 | 0.92 | 0.98 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 72.08 | +1.55 | +2.20 | 72.02 | 72.14 | 69.63 | 72.69 | |
| Twenty One Capital Ord Shs. | USD | 5.874 | +0.234 | +4.15 | 5.870 | 5.880 | 5.720 | 5.940 | |
| TWILIO INC | USD | 214.07 | -11.93 | -5.28 | 213.84 | 214.28 | 212.53 | 227.40 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 304.74 | -7.33 | -2.35 | 304.37 | 304.92 | 301.31 | 308.95 | |
| Tyson Foods Ord Shs Class . | USD | 57.19 | -1.54 | -2.62 | 57.18 | 57.20 | 57.09 | 58.59 | |
| Uber Technologies Ord Shs . | USD | 70.63 | -0.08 | -0.11 | 70.62 | 70.64 | 69.98 | 70.94 | |
| Ubiquiti Ord Shs | USD | 573.02 | +5.69 | +1.00 | 571.64 | 575.39 | 565.33 | 590.23 | |
| UBSGROUP | USD | 47.42 | +0.41 | +0.86 | 47.40 | 47.41 | 47.19 | 47.63 | |
| UDR Aktie | USD | 38.84 | -0.36 | -0.92 | 38.84 | 38.85 | 38.69 | 39.35 | |
| UGI ORD | USD | 34.68 | -0.17 | -0.49 | 34.67 | 34.69 | 34.54 | 35.09 | |
| UiPath Inc. | USD | 11.21 | -0.04 | -0.31 | 11.20 | 11.21 | 10.90 | 11.24 | |
| UL Solutions Ord Shs Class. | USD | 97.22 | +0.41 | +0.42 | 97.10 | 97.23 | 96.61 | 99.15 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 5.66 | +0.10 | +1.71 | 5.65 | 5.66 | 5.45 | 5.77 | |
| Unifirst Ord Shs | USD | 266.14 | -3.78 | -1.40 | 266.13 | 266.55 | 265.49 | 272.71 | |
| Unilever ADR Reptg 1 Ord S. | USD | 56.06 | -0.67 | -1.17 | 56.05 | 56.06 | 55.75 | 56.30 | |
| UNION PACIFIC (UNP) | USD | 271.00 | -1.32 | -0.48 | 270.96 | 271.16 | 269.08 | 274.00 | |
| Unisys Ord Shs | USD | 4.03 | -0.05 | -1.11 | 4.02 | 4.03 | 3.97 | 4.11 | |
| UNITED MICROELECTRON | USD | 20.29 | +0.59 | +2.97 | 20.28 | 20.29 | 19.65 | 20.58 | |
| United Natural Foods Inc. | USD | 54.76 | -0.77 | -1.38 | 54.72 | 54.81 | 54.53 | 57.02 | |
| United Parcel Service | USD | 108.10 | -0.45 | -0.41 | 108.08 | 108.09 | 107.78 | 109.36 | |
| United Rentals Ord Shs | USD | 1 091.24 | +23.47 | +2.20 | 1 090.49 | 1 091.98 | 1 062.24 | 1 093.97 | |
| United States Antimony | USD | 7.8750 | +0.1650 | +2.14 | 7.8700 | 7.8800 | 7.8000 | 8.0700 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 405.29 | +5.82 | +1.46 | 405.25 | 405.34 | 394.99 | 405.72 | |
| Unity Software Ord Shs | USD | 29.01 | -0.16 | -0.55 | 29.01 | 29.02 | 28.74 | 29.89 | |
| Universal Corp. | USD | 53.13 | -0.63 | -1.17 | 53.12 | 53.21 | 53.00 | 53.90 | |
| Universal Health Realty In. | USD | 38.69 | -2.52 | -6.10 | 38.66 | 38.84 | 38.42 | 40.85 | |
| Universal Health Services . | USD | 141.24 | -3.73 | -2.57 | 141.20 | 141.28 | 140.08 | 145.43 | |
| Universal Security Instrum. | USD | 6.56 | -0.10 | -1.50 | 6.34 | 6.74 | 6.29 | 6.80 | |
| Unum Ord Shs | USD | 87.37 | +0.53 | +0.60 | 87.35 | 87.38 | 86.01 | 87.81 | |
| Unusual Machines Inc | USD | 25.4700 | -1.2300 | -4.61 | 25.4600 | 25.5200 | 25.2100 | 27.8000 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.67 | +0.05 | +3.38 | 1.67 | 1.68 | 1.65 | 1.72 | |
| URANIUM ENERGY ORD | USD | 13.03 | +0.38 | +2.96 | 13.02 | 13.03 | 12.62 | 13.29 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 55.55 | -0.14 | -0.25 | 55.54 | 55.55 | 55.19 | 56.11 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 27.82 | -0.04 | -0.13 | 27.74 | 27.89 | 27.74 | 28.43 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 2.52 | -0.08 | -2.90 | 2.51 | 2.52 | 2.50 | 2.66 | |
| V2X Inc. | USD | 86.0500 | +1.1100 | +1.31 | 85.9700 | 86.1500 | 85.5300 | 87.5700 | |
| VAALCO ENERGY ORD | USD | 5.58 | +0.29 | +5.39 | 5.57 | 5.58 | 5.42 | 5.58 | |
| Valaris Ord Shs | USD | 92.32 | +3.78 | +4.27 | 92.25 | 92.40 | 90.43 | 92.57 | |
| VALE ADR REPTG ONE ORD | USD | 15.05 | -0.18 | -1.18 | 15.04 | 15.05 | 14.87 | 15.20 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 258.53 | +2.71 | +1.06 | 258.47 | 258.58 | 254.89 | 264.01 | |
| Valhi Ord Shs | USD | 13.95 | -0.24 | -1.69 | 13.94 | 14.08 | 13.93 | 14.21 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 168.70 | -3.92 | -2.27 | 168.57 | 168.82 | 167.65 | 172.50 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 79.73 | -2.29 | -2.79 | 79.67 | 79.72 | 79.14 | 82.10 | |
| Venture Global Inc | USD | 12.92 | +0.12 | +0.90 | 12.91 | 12.92 | 12.80 | 13.26 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 93.3900 | +1.7000 | +1.85 | 93.1900 | 93.5900 | 92.5000 | 96.9800 | |
| Veralto Ord Shs | USD | 85.37 | -0.68 | -0.79 | 85.34 | 85.41 | 84.72 | 86.30 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 45.35 | -0.03 | -0.06 | 45.34 | 45.35 | 45.10 | 45.83 | |
| Vermilion Energy Ord Shs | USD | 11.67 | +0.33 | +2.87 | 11.66 | 11.68 | 11.48 | 11.71 | |
| Versigent Ord Shs | USD | 48.9750 | +1.5750 | +3.32 | 48.9400 | 49.0100 | 47.7600 | 49.6600 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 2.21 | +0.05 | +2.08 | 2.20 | 2.21 | 2.14 | 2.24 | |
| Vertiv Holdings Co | USD | 302.92 | +2.41 | +0.80 | 302.85 | 303.12 | 300.22 | 310.61 | |
| VF Ord Shs | USD | 16.47 | -0.13 | -0.75 | 16.46 | 16.47 | 16.23 | 16.69 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 27.44 | -0.43 | -1.53 | 27.43 | 27.44 | 27.32 | 27.86 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 13.83 | +0.30 | +2.22 | 13.82 | 13.83 | 13.60 | 13.93 | |
| Virgin Galactic Holdings I. | USD | 4.30 | -0.08 | -1.82 | 4.30 | 4.31 | 4.13 | 4.56 | |
| Virtus AllianzGI Artificia. | USD | 26.40 | +0.13 | +0.49 | 26.33 | 26.49 | 26.33 | 26.69 | |
| Virtus AllianzGI Diversifi. | USD | 27.25 | +0.35 | +1.30 | 27.19 | 27.66 | 26.95 | 27.88 | |
| Virtus AllianzGI Equity & . | USD | 26.46 | +0.06 | +0.23 | 26.47 | 26.54 | 26.43 | 26.99 | |
| Visa Inc. | USD | 321.63 | -1.94 | -0.60 | 321.63 | 321.69 | 318.43 | 323.92 | |
| Vishay Intertechnology Ord. | USD | 56.42 | -0.79 | -1.37 | 56.39 | 56.42 | 54.56 | 59.61 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 147.52 | -1.24 | -0.83 | 147.48 | 147.56 | 146.42 | 149.30 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 17.9600 | +0.3400 | +1.93 | 17.9500 | 17.9700 | 17.7500 | 18.1200 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.5079 | +0.1479 | +4.40 | 3.5000 | 3.5100 | 3.4301 | 3.5500 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 1.41 | -0.39 | -21.51 | 1.40 | 1.43 | 1.35 | 1.55 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 36.09 | +0.88 | +2.50 | 36.08 | 36.09 | 35.38 | 36.18 | |
| Voyager Technologies Ord S. | USD | 42.5500 | +1.0000 | +2.41 | 42.5500 | 42.6500 | 42.0000 | 44.4250 | |
| Vulcan Materials Aktie | USD | 272.34 | -9.04 | -3.21 | 272.31 | 272.54 | 269.53 | 280.58 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 73.92 | -0.57 | -0.77 | 73.91 | 73.94 | 73.61 | 75.07 | |
| W&T Offshore Inc. | USD | 3.95 | +0.25 | +6.76 | 3.95 | 3.96 | 3.80 | 3.97 | |
| Wal-Mart Stores Inc. | USD | 119.94 | +1.06 | +0.89 | 119.93 | 119.95 | 118.15 | 120.10 | |
| Walker & Dunlop Ord Shs | USD | 52.53 | +1.28 | +2.50 | 52.53 | 52.57 | 51.04 | 52.78 | |
| Wallbox Ord Shs Class A | USD | 2.90 | +0.05 | +1.72 | 2.70 | 2.90 | 2.82 | 2.90 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 155.09 | -0.13 | -0.08 | 155.03 | 155.08 | 153.99 | 156.41 | |
| Waste Management Ord Shs | USD | 216.92 | -3.49 | -1.58 | 216.80 | 216.99 | 215.87 | 220.85 | |
| Water Corp Ord Shs | USD | 365.46 | +0.10 | +0.03 | 365.27 | 365.79 | 363.83 | 377.51 | |
| Wayfair Ord Shs Class A | USD | 68.88 | +0.53 | +0.78 | 68.86 | 68.92 | 66.75 | 69.85 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 111.56 | -1.39 | -1.23 | 111.52 | 111.55 | 111.22 | 113.17 | |
| Wells Fargo & Co. | USD | 81.60 | -0.34 | -0.41 | 81.59 | 81.60 | 81.19 | 82.54 | |
| WELLTOWER ORD | USD | 201.30 | -5.63 | -2.72 | 201.28 | 201.36 | 200.85 | 208.24 | |
| WESCO International Inc. | USD | 354.72 | +0.41 | +0.11 | 354.29 | 354.89 | 351.91 | 361.76 | |
| West Fraser Timber Ord Shs | USD | 64.43 | -1.58 | -2.39 | 64.40 | 64.51 | 64.40 | 65.94 | |
| West Pharmaceutical Servic. | USD | 321.36 | +6.86 | +2.18 | 321.40 | 321.52 | 315.32 | 321.82 | |
| Western Alliance Ord Shs | USD | 80.79 | +0.64 | +0.80 | 80.77 | 80.80 | 79.87 | 81.29 | |
| Western Copper and Gold Co. | USD | 2.51 | +0.03 | +1.01 | 2.50 | 2.51 | 2.50 | 2.61 | |
| WESTERN UNION ORD | USD | 7.38 | -0.11 | -1.40 | 7.37 | 7.38 | 7.25 | 7.46 | |
| WESTINGHOUSE AI (WAB) | USD | 261.17 | +0.77 | +0.30 | 261.05 | 261.29 | 259.56 | 265.17 | |
| Westlake Chemical Partners. | USD | 23.46 | +0.32 | +1.38 | 23.08 | 23.50 | 22.94 | 23.55 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 17.13 | -0.15 | -0.84 | 17.01 | 17.30 | 16.67 | 17.44 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 148.78 | +0.57 | +0.38 | 148.51 | 148.69 | 144.86 | 150.70 | |
| WeyerhaeuSer REIT | USD | 24.19 | -0.30 | -1.21 | 24.18 | 24.19 | 24.05 | 24.48 | |
| Wheaton Precious Metals Ak. | USD | 115.99 | -0.24 | -0.21 | 115.91 | 116.00 | 115.17 | 117.50 | |
| Wheels Up Experience Ord S. | USD | 7.31 | +0.11 | +1.46 | 7.23 | 7.37 | 7.14 | 7.49 | |
| WHIRLPOOL ORD | USD | 39.83 | +0.36 | +0.91 | 39.81 | 39.84 | 38.70 | 40.04 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 71.61 | -0.35 | -0.49 | 71.60 | 71.61 | 71.27 | 72.50 | |
| Williams Sonoma Ord Shs | USD | 204.57 | -0.42 | -0.20 | 204.50 | 204.65 | 202.00 | 208.30 | |
| Winnebago Industries Ord S. | USD | 28.15 | +0.45 | +1.62 | 28.13 | 28.17 | 27.64 | 28.32 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 56.07 | +1.01 | +1.83 | 56.01 | 56.08 | 55.10 | 60.80 | |
| Wolverine World Wide Ord S. | USD | 16.79 | +0.89 | +5.60 | 16.77 | 16.79 | 15.93 | 16.95 | |
| Woodside Petroleum | USD | 21.74 | +0.41 | +1.90 | 21.72 | 21.73 | 21.50 | 21.74 | |
| Woori Financial Group Inc. | USD | 58.48 | -2.09 | -3.45 | 58.43 | 58.72 | 57.43 | 58.70 | |
| Workiva Inc. | USD | 48.26 | -0.87 | -1.77 | 48.18 | 48.27 | 47.76 | 48.86 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 57.94 | +0.63 | +1.10 | 58.03 | 58.34 | 56.43 | 58.62 | |
| Worthington Steel Ord Shs | USD | 42.00 | +0.48 | +1.16 | 41.90 | 42.01 | 41.31 | 42.77 | |
| WPP ADR Representing 5 Ord. | USD | 17.49 | -0.21 | -1.19 | 17.46 | 17.50 | 17.38 | 17.68 | |
| WR Berkley Ord Shs | USD | 67.20 | -1.37 | -2.00 | 67.19 | 67.21 | 66.98 | 68.00 | |
| WW Grainger Ord Shs | USD | 1 304.57 | +4.56 | +0.35 | 1 304.01 | 1 304.62 | 1 288.65 | 1 304.59 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 18.20 | +0.13 | +0.72 | 18.20 | 18.26 | 18.09 | 18.33 | |
| XCEL ENERGY ORD | USD | 77.80 | -1.24 | -1.57 | 77.78 | 77.80 | 77.45 | 79.88 | |
| Xerox Holdings Ord Shs | USD | 3.50 | +0.18 | +5.27 | 3.49 | 3.50 | 3.34 | 3.64 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 15.99 | +0.04 | +0.25 | 15.98 | 15.99 | 15.90 | 16.31 | |
| XPO Logistics Ord Shs | USD | 226.68 | +7.74 | +3.54 | 226.47 | 226.86 | 219.10 | 227.85 | |
| Xylem Inc | USD | 110.62 | +0.68 | +0.62 | 110.62 | 110.64 | 109.17 | 111.10 | |
| Yalla Group Ltd. - ADR | USD | 5.36 | +0.07 | +1.32 | 5.35 | 5.37 | 5.26 | 5.39 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 47.92 | +0.55 | +1.16 | 47.90 | 47.92 | 46.68 | 48.88 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 29.7900 | +0.6500 | +2.23 | 29.7700 | 29.8300 | 28.7000 | 30.9900 | |
| YPF Sociedad Anonima ADR E. | USD | 54.49 | +0.99 | +1.85 | 54.45 | 54.49 | 53.73 | 54.79 | |
| Yum China Holdings Inc. | USD | 42.60 | -0.28 | -0.65 | 42.59 | 42.61 | 42.47 | 43.12 | |
| Yum! Brands Inc. | USD | 148.25 | -2.62 | -1.74 | 148.26 | 148.33 | 147.39 | 150.65 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 6.19 | +0.02 | +0.32 | 6.16 | 6.26 | 6.07 | 6.56 | |
| Zeta Global Holdings Corp | USD | 21.7850 | -0.2350 | -1.07 | 21.7800 | 21.7900 | 21.4100 | 22.1650 | |
| ZIM Integrated Shipping Se. | USD | 25.67 | +0.43 | +1.70 | 25.67 | 25.69 | 25.09 | 25.70 | |
| ZIMMER HOLDINGS INC | USD | 87.84 | +0.51 | +0.58 | 87.82 | 87.84 | 86.86 | 88.35 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 3.24 | +0.06 | +1.89 | 3.23 | 3.24 | 3.18 | 3.33 | |
| Zoetis Ord Shs Class A | USD | 78.32 | -1.12 | -1.41 | 78.32 | 78.34 | 77.70 | 79.89 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 22.17 | -0.11 | -0.49 | 22.16 | 22.17 | 22.10 | 22.42 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
