Töltsd ki kérdőívünket, hogy megnyerhesd a 3 db JBL Grip bluetooth hangszóró egyikét!

Kitöltöm
Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.71+0.14+3.923.643.723.463.84
3M Co.USD150.90-2.23-1.46150.00151.28148.40151.06
A K A BRANDS HOLDING ORDUSD9.51+0.06+0.639.0211.399.4810.00
A.O. Smith AktieUSD55.77-0.95-1.6755.2556.6755.4256.78
A10 Networks Inc.USD31.57+1.43+4.7331.5431.9930.2431.75
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD87.74+2.14+2.5087.7087.8085.6087.93
ABBVIE ORDUSD212.93-4.79-2.20211.50213.77211.51216.50
ABERCROMBIE AND FITCH CL A.USD75.67-1.55-2.0175.2576.5074.2277.23
Abundia Global Impact Grou.USD1.170+0.011+0.941.1501.2501.1601.280
ACCENTURE CL A ORDUSD196.59+9.52+5.09196.76197.20188.99198.00
ACTINIUM PHARMACEUTICALS I.USD1.19-0.07-5.561.071.341.181.29
ADC Therapeutics Ord ShsUSD3.41+0.01+0.153.414.293.363.49
ADECOAGRO ORDUSD12.59+0.46+3.7912.0512.7012.2612.72
Adient PlcUSD22.6900-0.1700-0.7422.260022.700021.840022.7100
ADT Ord ShsUSD6.75+0.04+0.606.736.806.606.77
Advance Auto Parts AktieUSD59.29-0.95-1.5857.8460.9459.1862.32
ADVANSIX ORDUSD22.29-0.15-0.6721.8622.7222.1822.75
Aegon ADRUSD8.40-0.01-0.128.288.418.288.42
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.69+0.02+0.1414.6014.9714.6614.74
Aeva Technologies Ord ShsUSD27.81-0.37-1.3127.4427.9927.1828.92
AEVEX Ord Shs Class AUSD38.60+0.13+0.3438.1438.9935.8840.12
AFLAC ORDUSD112.11-0.31-0.28111.00114.67110.54113.05
AG Mortgage Investment Tru.USD7.71-0.01-0.137.558.007.637.76
AGCO ORDUSD112.10-0.18-0.16109.51115.34109.28113.27
AgEagle Aerial Systems Inc.USD1.18+0.01+0.431.141.171.131.20
AGILENT TECHNOLOGIES ORDUSD136.02+0.49+0.36135.98137.50132.88137.06
agilon health Ord ShsUSD92.40+0.12+0.1390.7494.3788.0792.69
Agnico Eagle Mines LimitedUSD176.53-6.17-3.38176.25177.00172.53177.81
Agree Realty REIT Ord ShsUSD72.47-1.68-2.2772.3373.9472.4773.86
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD278.88+0.26+0.09276.16281.44275.20279.53
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD149.63-1.08-0.72146.95152.83146.13150.37
Alamos Gold Ord Shs Class .USD39.54-1.26-3.0938.6840.5338.4040.08
ALASKA AIR GROUP ORDUSD44.53-1.49-3.2443.5045.6643.3644.99
Albany International Ord S.USD63.92-0.78-1.2062.6965.1762.1564.39
ALBEMARLE ORDUSD171.11-5.31-3.01170.67172.30170.01176.38
Albertsons Companies IncUSD15.46-0.15-0.9615.4315.5915.3615.67
Alcoa Ord ShsUSD77.77+0.13+0.1677.7778.8776.2179.61
ALCON AGUSD65.71-0.58-0.8765.7066.9864.9666.27
Alexandria Real Estate Equ.USD48.61-1.07-2.1548.0049.5748.5049.72
Algonquin Power Utilities .USD5.87-0.02-0.345.745.955.795.89
Alibaba Group Holding Ltd.USD125.44+1.22+0.98125.31125.82123.99126.35
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD178.88+3.72+2.12175.19182.52170.79181.02
Allegion Ord ShsUSD130.24+0.17+0.13128.31131.87127.20130.27
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD25.52-0.65-2.4825.0525.8024.8726.31
Allison Transmission Holdi.USD111.62-1.91-1.68109.50113.88109.46113.08
Allstate Corp.USD207.28+2.27+1.11204.95207.21202.21208.08
ALLY FINANCIAL ORDUSD42.05-0.76-1.7841.4142.6442.0042.61
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD215.29+16.32+8.20210.00219.25203.07219.25
ALPHA PRO TECH ORDUSD5.62-0.21-3.525.466.135.535.78
Alpine Income Property Tru.USD19.16-0.11-0.5719.0021.7119.1019.44
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD19.82-0.25-1.2519.5021.2019.5520.39
Altria Group Inc.USD68.65-0.93-1.3468.6668.9068.4370.00
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.75-0.09-3.172.473.002.742.89
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.24+0.03+0.783.203.263.183.27
Ambow Education American D.USD2.41+0.02+0.841.992.492.352.59
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.11+0.38+21.972.072.101.782.22
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD37.73-1.10-2.8237.2038.2737.4038.30
Amentum Holdings Ord ShsUSD24.06+0.83+3.5724.0024.6023.5124.53
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD105.11-2.86-2.65105.08107.14105.06106.97
AmerescoUSD34.58-1.40-3.8933.8035.2934.0235.33
AMERICA MOVIL ADR REP 20 S.USD25.20-0.18-0.7124.7125.2125.0725.60
American Assets Trust REIT.USD23.43+0.13+0.5622.9723.8823.1423.66
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.13+0.33+2.0915.5816.2515.3816.32
AMERICAN ELECTRIC POWER OR.USD123.79-2.88-2.27123.50124.66123.74125.67
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD313.56-2.91-0.92312.75314.22310.60314.80
AMERICAN FINANCIAL GROUP O.USD128.32-1.48-1.14125.79130.77127.68129.88
American Homes 4 Rent REIT.USD32.29+0.21+0.6531.6633.0031.9032.83
American International Gro.USD73.45-0.78-1.0573.4574.8973.4274.31
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD76.38-0.89-1.1575.7377.8975.9777.17
AMERICAN TOWER CORP.USD187.50+0.54+0.29187.11188.00184.01187.90
AMERICAN WATER WORKS ORDUSD121.12-2.15-1.74120.87122.50120.61123.29
American Well Corp.USD8.99-0.84-8.559.009.388.969.96
AMERICAS GOLD AND SILVER O.USD6.26+0.10+1.546.146.305.826.36
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD447.19+1.48+0.33440.60453.47442.00453.66
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD146.32-2.44-1.64145.67146.87144.20148.65
Amprius Technologies Ord S.USD21.75+1.47+7.2521.7021.7419.9622.25
AMTD Digital 5 American De.USD1.95+0.13+6.871.922.081.862.08
ANGLOGOLD ORDUSD92.05-4.79-4.9590.6692.0089.2193.11
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD80.03+0.04+0.0580.0587.9280.0180.95
Annaly Capital Management .USD21.52-0.34-1.5321.5221.7021.4721.90
Annovis Bio Ord ShsUSD1.83-0.10-4.951.831.901.801.96
Antero Midstream Ord ShsUSD20.84-0.13-0.6020.4421.0920.8321.10
Antero Resources Aktie USD36.77+1.02+2.8536.3637.3435.9337.43
Aon Ord Shs Class AUSD320.61+4.55+1.44314.86325.00313.23321.42
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD4.27+0.07+1.674.104.314.204.29
APOLLO COMMERCIAL REAL EST.USD10.93-0.03-0.2710.8011.0710.8111.02
Apollo Global Management O.USD128.27-0.44-0.34128.00131.28127.68131.15
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD14.65-0.04-0.2714.5014.9514.4914.76
Applied Industrial Technol.USD301.2-2.7-0.88301.0306.9296.4302.6
Aptiv Ord ShsUSD68.62+0.68+1.0067.2869.8166.7868.84
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.50-0.25-4.355.495.505.395.73
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD70.18+0.77+1.1168.8370.5067.9670.38
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.85+0.04+0.596.816.846.526.93
Archer Daniels Midland Akt.USD82.61+2.83+3.5579.9882.6079.0582.83
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD25.68+0.34+1.3425.1726.1824.5026.15
Ares Commercial Real Estat.USD4.93-0.01-0.204.864.964.894.94
ARGAN ORDUSD647.10-19.92-2.99632.40659.70636.42664.06
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD17.88-0.25-1.3817.1118.4916.9818.07
ARISTA NETWORKS INC. USD170.71+11.24+7.05170.68171.25161.28172.33
Arlo Technologies Ord ShsUSD13.77+0.43+3.2213.4014.1513.3113.89
ARMOUR Residential REIT Or.USD17.12-0.03-0.1716.9517.1916.8417.19
ARROW ELECTRONICS ORD SHSUSD217.68+3.05+1.42211.11221.75212.33218.69
ARTHUR J GALLAGHER ORDUSD206.11+5.00+2.49202.12209.94200.00206.25
Artisan Partners Asset Man.USD37.34-0.10-0.2735.7639.8037.0737.76
Asana IncUSD9.08+1.38+17.869.009.108.429.34
ASE Industrial Holdings Co.USD38.18-0.18-0.4638.1038.4136.9238.48
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.06-0.02-0.653.003.103.023.10
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.23-0.18-2.736.206.356.216.45
ASSURANT ORDUSD248.75-0.12-0.05246.36251.27246.63249.46
ASTRAZENECAUSD179.87-5.80-3.12179.71186.00179.62183.23
At Home Group Inc.USD--
AT&T Inc. USD24.55-0.26-1.0324.5424.6524.4924.90
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD81.90-0.91-1.1080.3885.4179.8282.73
Atlas Crest Investment Ord.USD10.48+0.03+0.2910.0011.9110.3910.54
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD167.20-1.93-1.14166.67172.50167.11169.06
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD17.90+0.44+2.5217.1318.0017.1217.92
AUTOZONE ORDUSD3 020.25+85.06+2.902 975.003 045.002 928.113 046.43
AVALONBAY COMMUNITIES REITUSD182.81+0.30+0.16180.00186.49182.58185.96
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.19+0.07+0.778.249.058.869.33
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD155.52-3.56-2.23154.47157.85155.15157.55
Avient Ord ShsUSD34.59-0.83-2.3433.9435.0933.5835.06
AVINO SILVER AND GOLD MINE.USD7.31-0.01-0.146.927.936.917.47
Avista Ord ShsUSD40.51-0.96-2.3139.7141.3040.4541.33
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.53--0.830.500.610.500.56
Axalta Coating Systems Ord.USD30.39-0.38-1.2429.9930.7729.6930.53
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD85.82-1.09-1.2584.6887.8285.0286.76
Azul SAUSD9.10+0.10+1.113.6010.258.369.15
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.99-0.10-2.453.954.073.954.11
B2GOLD ORDUSD4.67-0.10-2.004.664.724.564.75
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD122.4-1.5-1.18120.0128.3120.3124.1
Baker Hughes Co.USD62.97-0.91-1.4262.7863.8362.3463.69
Bakkt Holdings IncUSD10.50-0.37-3.4010.4110.779.9510.84
BALL ORDUSD--
Banc of California Inc.USD18.81-0.41-2.1318.5819.0718.7519.10
Banco BBVA Argentina ADRUSD18.82+0.47+2.5616.0119.8618.1319.35
BANCO BILBAO VIZCAYA ARGEN.USD23.18-0.21-0.9022.7223.4822.7723.28
Banco BradescoUSD3.47-0.03-0.723.433.473.433.49
Banco Macro ADR Representi.USD91.56+0.78+0.8689.8093.3688.9292.78
BANCO SANTANDER BRASIL ADR.USD5.43-0.02-0.285.005.605.375.43
BANCO SANTANDER CENTRAL HI.USD12.35-0.13-1.0412.1012.3612.1712.41
Bank Amer DS Repstg 1 1000.USD16.94-0.06-0.3516.6818.6016.8617.00
Bank of AmericaUSD51.51-0.09-0.1751.4551.5150.8551.83
Bank of Hawaii Ord ShsUSD74.39-2.21-2.8973.0180.0070.0776.36
BANK OF MONTREAL ORDUSD162.62+0.61+0.38148.72164.28162.02164.50
Bank of Nova ScotiaUSD78.67-1.38-1.7277.5079.4078.5080.06
Bank of NT Butterfield & S.USD56.12-0.34-0.6055.5056.8655.6056.31
BARCLAYS ADR REP 4 ORDUSD24.52-0.02-0.0624.5024.7924.1124.55
BARK Ord ShsUSD9.87-0.22-2.189.6811.129.6610.30
BARRICK GOLD ORDUSD39.65-2.66-6.2939.5040.3539.3241.73
BARRICK GOLD ORDUSD9.05+0.07+0.788.739.908.889.19
BARRICK MINING ORDUSD42.29-0.26-0.6142.1542.3740.6442.55
Bath And Body Works Ord Sh.USD18.64-1.39-6.9218.5318.9318.4620.11
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.31-0.05-0.935.315.455.225.43
Bausch Lomb Ord ShsUSD15.39-0.26-1.6613.7216.1015.1615.68
BAXTER INTL ORDUSD18.41-0.38-2.0018.3318.3918.1118.68
BAYTEX ENERGY ORDUSD4.96+0.07+1.334.775.054.945.07
BCE Ord ShsUSD25.07-0.05-0.1824.9525.1524.9525.24
Beazer Homes USA Inc.USD25.89+0.50+1.9725.3626.4025.5726.26
BECTON DICKINSNUSD145.34-1.78-1.21145.00148.35145.13147.92
Berkshire Hathaway Inc. BUSD470.28-4.21-0.89469.58470.40467.96473.39
BERKSHIRE HATHWAY CL A ORDUSD705 159.73-5 740.28-0.81--702 554.54710 900.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD74.97-2.98-3.8275.0176.0074.3777.01
Beta Technologies Ord Shs .USD18.0300-0.3100-1.6917.880018.810017.630018.3800
BHP Billiton LimitedUSD91.22+2.31+2.6089.5091.2288.2991.24
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD5.35+0.31+6.155.345.355.015.46
Bill com Holdings Ord ShsUSD39.49+2.47+6.6739.1041.0036.7439.97
Bio Rad Laboratories Inc.USD305.45-7.03-2.25299.53311.51304.84311.10
BIOHAVEN ORDUSD11.44+0.43+3.9111.4311.6510.7011.54
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD44.86-0.21-0.4742.6044.8842.8744.90
BitGo Holdings Ord Shs Cla.USD6.00-0.01-0.176.016.305.816.29
BitMine Immersion Technolo.USD18.8350-0.4350-2.2618.870018.900018.200019.4400
Black Hills Corp.USD70.47-2.35-3.2370.0172.8270.3972.67
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.63+0.07+0.4813.2614.9213.5113.76
BLACKBERRY ORDUSD9.71+0.71+7.899.709.798.929.84
BlackRock Ord ShsUSD1 020.46-26.42-2.5210191 036.501 015.311 053.24
BLACKSKY TECHNOLOGY CL A O.USD42.40-6.07-12.5242.1343.2341.0046.99
Blackstone Group Ord Shs C.USD116.92-0.05-0.04116.80118.00115.50119.84
Blackstone Mortgage Trust .USD17.94-0.35-1.8917.9018.1917.8818.16
Blend Labs Ord Shs Class AUSD1.76-0.04-1.961.761.841.731.82
Block IncUSD76.08+0.36+0.4875.8676.0275.5377.62
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD273.39-11.61-4.07274.00275.00270.00287.69
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.44+0.18+1.5511.2512.0011.2911.52
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD10.48+0.20+1.9010.4510.5110.1810.74
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD224.41-6.74-2.92224.02224.38222.21228.80
Boise Cascade Ord ShsUSD68.38-1.12-1.6167.0069.6867.0569.58
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.28-0.04-3.031.261.291.251.32
Boot Barn Holdings Ord ShsUSD169.95+0.08+0.05166.55169.99163.28170.89
Booz Allen Hamilton Holdin.USD84.09+4.91+6.2082.4384.7780.4584.36
BORGWARNER INC (BWA)USD71.07-0.58-0.8169.6972.0069.6171.36
Borr Drilling Ltd.USD5.21+0.20+3.895.255.325.015.33
Boston Beer Company Inc.USD167.36-9.92-5.60167.36173.00167.01179.63
Boston Omaha Ord Shs Class.USD13.13+0.25+1.9411.6514.8112.8613.15
BOSTON PPTY STKUSD59.13-0.88-1.4759.1260.1259.0460.17
BOSTON SCIENTIFIC DL-01USD47.98-0.33-0.6848.0048.1847.3548.66
BOX CL A ORDUSD28.79+1.83+6.7728.2329.0026.9728.80
BOYD GAMING ORDUSD86.86+4.18+5.0685.1686.8482.2787.70
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD42.94+1.07+2.5642.9643.2342.4743.54
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.49+0.03+1.022.382.492.422.50
Brandywine Realty Trust RE.USD3.08-0.03-0.813.033.163.033.14
Brasilagro - Cia Bras de P.USD3.80+0.03+0.803.314.213.733.81
BRASKEM ADR REP 2 CL A PRFUSD4.12-0.04-0.964.074.664.054.23
BRC Ord Shs Class AUSD1.565-0.075-4.571.5301.5701.5301.710
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.61-0.16-2.775.105.765.615.79
Brinker International Inc.USD141.88-0.50-0.35141.76144.57135.81142.50
Bristol-Myers Squibb Co.USD54.93-2.25-3.9354.7556.8754.7157.45
BRITISH AMERICAN TOBACCO A.USD61.01-0.78-1.2660.9863.5860.9962.24
Brixmor Property Group REI.USD30.07-0.50-1.6227.1730.3830.0330.49
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD159.95+6.23+4.05158.00162.02155.05160.00
Brookfield Asset Managemen.USD48.13-0.47-0.9747.9248.9047.8248.90
Brookfield Infrastructure .USD41.01-0.52-1.2538.8041.8140.9142.05
Brookfield Infrastructure .USD38.88-0.16-0.4138.1340.4838.5439.62
Brookfield Ord Shs Class AUSD45.34-0.25-0.5542.9845.9944.8045.74
Brookfield Renewable CorpUSD38.92-1.06-2.6538.8839.6838.8939.87
Brookfield Renewable Partn.USD36.89-0.21-0.5534.9237.7336.1937.48
Brooklyn ImmunoTherapeutic.USD9.24+0.06+0.608.509.408.979.25
Brooks Automation Ord ShsUSD--
Brown & BrownUSD56.97+0.72+1.2857.0058.0956.1158.30
BROWN FORMAN CL B ORDUSD25.16-0.56-2.1824.8025.7525.0825.88
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD35.13-1.76-4.7735.1535.8434.5636.17
Build A Bear Workshop Ord .USD36.43-0.78-2.1035.9939.9935.9637.95
Builders FirstSource Ord S.USD75.64-0.62-0.8174.0176.8574.3476.67
Bullish Ord ShsUSD32.15-2.76-7.9132.1232.3731.9334.09
Bunge Global Ord ShsUSD129.92+6.62+5.37127.99132.54123.23130.62
Butterfly Network Ord Shs .USD4.61+0.06+1.324.615.044.424.65
BWX Technologies Ord ShsUSD188.35-7.53-3.84188.41190.00184.57191.54
C3 ai Ord Shs Class AUSD11.76+0.99+9.1511.6511.8010.9011.82
Cadre Holdings Ord ShsUSD30.67-0.48-1.5330.5034.7330.0131.24
CAE Ord ShsUSD25.80-0.01-0.0425.3026.3125.1925.83
Caledonia Mining Ord ShsUSD22.23-1.53-6.4422.2124.0622.2023.55
California Water Service G.USD43.87-1.23-2.7342.5144.7243.8545.08
CALIX NETWORKS ORDUSD40.13+0.38+0.9640.1540.9339.2240.77
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD106.10-0.46-0.43104.21108.18105.75108.15
CAMECO CORP.USD112.59-0.12-0.10112.60113.00109.11114.36
CAMECO CORP.USD96.39+1.56+1.6596.6896.9896.3596.41
CAMECO CORP.USD2.41-0.01-0.212.372.422.402.41
Campbell Soup Ord ShsUSD21.08-0.03-0.1421.1121.3220.8521.32
Camping World Holdings Ord.USD7.51+0.18+2.467.517.947.207.59
Canadian Imperial Bank of .USD105.95-2.80-2.57105.00108.05105.86107.40
Canadian National Railway .USD119.42+0.87+0.73115.00121.36117.64120.01
Canadian Pacific Kansas Ci.USD88.67-0.66-0.7388.0090.2287.3889.77
Cango American Depositary .USD0.42-0.02-4.850.400.460.390.46
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD184.63-3.30-1.76184.40186.00182.02186.47
Capri Holdings Ord ShsUSD18.41-0.11-0.5718.3119.3018.2918.86
CARDINAL HEALTH ORDUSD195.16-1.64-0.83194.01196.95194.00196.85
CareTrust Reit Ord ShsUSD39.34-1.48-3.6339.0040.3239.2340.88
Carlisle Companies Ord ShsUSD338.79-6.03-1.75315.84378.78331.01341.95
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD45.00+0.38+0.8444.1545.6043.8745.12
Carnival Corp.USD27.52-0.54-1.9227.5027.6727.0228.09
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD40.5300-0.6600-1.6039.730041.300040.420041.7900
Carrier Global Ord ShsUSD65.11+1.24+1.9465.2066.0862.6765.32
Carters Ord ShsUSD38.44-0.15-0.3937.6538.4637.4738.64
Carvana Co.USD71.03-1.97-2.7070.9571.2769.1172.81
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD865.30-10.58-1.21863.40865.90853.37873.77
Cava Group Ord ShsUSD74.69-2.97-3.8274.5075.2073.5877.89
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD301.36-32.20-9.65301.00301.80300.50330.43
CBRE Group IncUSD124.61-0.43-0.34123.71126.50121.69124.97
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD45.96+0.59+1.2945.9646.2045.8046.99
Celanese Ord ShsUSD55.27+2.14+4.0354.2756.3653.1956.79
Celestica Ord ShsUSD426.62+41.23+10.70420.00425.99381.85427.96
CEMEX ADRUSD13.11+0.02+0.1111.7413.3312.8913.33
Cenovus Energy AktieUSD28.23+0.66+2.3928.0028.8027.9128.56
Centene Ord ShsUSD62.00+2.40+4.0361.8062.5059.4762.10
CenterPoint Energy Ord ShsUSD41.32-0.95-2.2440.8141.8741.2542.08
Centerra Gold Ord ShsUSD17.10-0.57-3.2316.7017.6516.6517.31
Central Puerto SAUSD16.05+0.30+1.9015.2017.8715.5616.39
CENTRUS ENERGY CL A ORDUSD189.13+6.66+3.65189.80192.00173.00194.05
Century Communities Inc.USD53.78+0.96+1.8252.7554.8653.0554.89
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD113.30+0.95+0.84113.65115.10113.24117.04
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD7.88+0.29+3.827.918.167.397.93
Charles Schwab DS Each Rep.USD17.63+0.03+0.1716.7521.7117.5617.66
CHARLES SCHWAB ORDUSD88.74+1.39+1.5988.0088.7086.0289.20
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.80-0.02-0.01207.56207.84207.63207.91
Chatham Lodging Trust REIT.USD10.78-0.08-0.699.7911.0010.7110.84
CHEGG INC.USD1.35+0.04+2.671.201.391.271.39
Chemed Corp.USD423.10-3.31-0.78414.64431.21418.29433.00
CHEMOURS ORDUSD22.31+0.15+0.6821.8923.7621.2322.48
CHENIERE ENERGY ORDUSD227.89+3.03+1.35228.00233.44227.00232.83
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD60.80+1.73+2.9359.8161.0059.2461.83
Cherry Hill Mortgage Inves.USD2.42+0.05+2.112.382.442.382.45
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD185.86+3.40+1.86185.85185.97184.02187.94
Chewy Inc.USD22.29-0.25-1.1222.1022.4122.0122.74
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD1.68+0.03+1.821.531.861.621.75
China Yuchai International.USD57.61+0.89+1.5756.6758.8855.5058.25
Chipotle Mexican Grill Inc.USD30.54-1.32-4.1430.5530.7630.4832.24
ChowChow Cloud Internation.USD0.3800+0.0200+5.560.36010.43200.36000.4000
Chubb Ord ShsUSD309.83-1.90-0.61309.38313.27309.43313.28
Church And Dwight Ord ShsUSD95.30-0.34-0.3595.0096.6394.3796.00
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.32-0.04-2.591.291.411.241.33
CIENA CORP.USD569.54-10.69-1.84564.54568.00552.59579.97
Cigna Corp.USD274.30-3.10-1.12274.19277.07273.07277.98
Cinemark Holdings Ord ShsUSD31.03+3.03+10.8230.4031.9628.1031.28
CION Investment Ord ShsUSD6.825+0.075+1.116.6308.0806.6806.895
Circle Internet Group Ord .USD104.97-8.03-7.11104.36104.58104.26109.50
Citigroup Inc.USD129.10+3.20+2.54128.33129.07123.60129.10
Citizens Financial Group O.USD60.75-1.51-2.4360.0761.4660.2861.50
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD281.04+0.01-272.00286.48280.00283.17
Clear Secure Inc.USD57.37+1.92+3.4656.3257.6055.2457.54
CLEARSIGN COMBUSTION ORDUSD4.47-0.16-3.464.194.613.734.66
Clearwater Analytics Holdi.USD24.40+0.06+0.2324.3824.4024.3824.42
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD40.35-0.34-0.8440.0041.4539.3640.91
Cleveland Cliffs Ord ShsUSD13.58-0.03-0.1813.3913.5912.9613.71
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.300+0.160+5.102.8503.6903.1053.330
CLOROX ORDUSD89.09-0.93-1.0389.1589.8287.9190.03
Cloudera Ord ShsUSD--
Cloudflare Inc.USD270.79+28.97+11.98270.50271.00242.37271.20
CMB.TECH ORD SHSUSD15.66+0.19+1.2315.2815.6615.3715.69
CMS ENERGY ORDUSD70.59-1.98-2.7370.0071.6470.5772.31
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.03-0.41-7.544.805.144.975.29
Cnx Resources Ord ShsUSD33.46-0.23-0.6833.1833.4633.2134.30
Coca-Cola Co.USD78.61-0.40-0.5178.6478.6978.4379.20
COCA-COLA FEMSA ADR REP 10.USD106.67-0.89-0.83104.59108.77105.36107.36
COEUR D ALENE ORDUSD19.31-0.01-0.0519.2719.4218.4519.42
Cohen & Steers Quality Inc.USD13.08-0.26-1.9513.0013.4513.0713.38
Cohen and Steers Infrastru.USD26.70-0.23-0.8526.5828.8326.6626.92
Colgate PalmoliveUSD88.42-1.71-1.9088.0088.4687.2589.83
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD15.57-0.39-2.4413.4618.9915.1115.90
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 786.81-41.40-2.261 789.001 793.0017501 826.99
Commercial Metals Co.USD75.76-0.30-0.3974.2877.2574.0276.66
COMPANHIA ENERG ADR REPG O.USD2.10-0.05-2.332.082.132.092.13
Compania Cervecerias Unida.USD11.71-0.07-0.5911.6215.0811.5211.86
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.11-0.05-1.084.004.184.074.23
COMSTOCK RESOURCES ORDUSD13.43+0.10+0.7113.1213.5313.1013.68
CONAGRA FOODS ORDUSD13.11-0.18-1.3213.1213.2213.1013.39
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD34.61-1.09-3.0533.9835.3334.4936.03
ConocoPhillipsUSD115.53+1.55+1.36115.28117.06115.32117.60
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD103.64-1.99-1.88103.12105.10103.60105.15
CONSTELLATION BRANDS USD136.26-2.56-1.84135.58136.83135.25139.49
CONSTELLIUM SE CL A ORDUSD34.69+0.43+1.2634.0237.6533.6634.95
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD140.56-2.33-1.63137.68149.94138.49141.86
Core Laboratories Ord ShsUSD13.87+0.20+1.4612.3515.4113.6714.05
Core Scientific Tranche 1 .USD21.74+1.69+8.4321.7325.0019.7522.23
Core Scientific Tranche 2 .USD28.49+1.60+5.9528.5031.0026.5429.00
Corebridge Financial Ord S.USD26.56-0.44-1.6324.1227.0926.5227.18
CORECIVIC ORDUSD21.20+0.12+0.5720.8021.6220.7721.45
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD176.57-4.59-2.53176.00176.46172.43178.84
Corpay Ord ShsUSD364.13+2.33+0.64357.44371.34357.91367.43
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD77.67-0.43-0.5577.4879.0977.0378.58
Costamare IncUSD15.64+0.26+1.6614.7616.9915.0015.73
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.06-0.08-3.522.042.122.032.13
Coupang Ord Shs Class AUSD16.63+0.03+0.1516.5716.8216.3816.91
Coursera Ord ShsUSD5.80+0.41+7.515.815.875.355.89
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD12.10+0.54+4.6312.1012.2811.8012.30
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD106.76-2.03-1.87104.68108.86104.19107.41
Crown Castle International.USD91.04-0.46-0.5089.9991.0089.9491.24
Crown Holdings Ord ShsUSD94.56-0.52-0.5592.7396.4193.6295.29
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD21.06-1.13-5.0918.8021.4620.8322.63
CS Disco IncUSD4.43+0.44+11.033.964.884.054.54
CTO Realty Growth Ord ShsUSD20.33-0.22-1.0718.2920.7220.2820.54
CubeSmart REIT Ord ShsUSD39.33-0.68-1.6939.0739.7539.1539.80
Cullen Frost Bankers Ord S.USD132.74-2.78-2.05130.23135.38132.76136.25
CULP INCUSD3.15+0.05+1.612.753.453.043.17
CUMMINS ORDUSD643.44-3.19-0.49645.25650.00628.62645.01
Curbline Properties Ord Sh.USD28.67-0.46-1.5822.2532.5628.3629.18
Curtiss Wright Ord ShsUSD720.36-27.25-3.64719.99734.03713.27735.12
CVR Energy Ord ShsUSD34.93+1.71+5.1332.3935.2633.5435.10
CVS HEALTH ORDUSD90.63-0.35-0.3890.6292.0090.1991.85
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD147.01-0.08-0.05145.88146.93145.99149.11
D Wave Quantum Ord ShsUSD29.18-0.96-3.1929.1729.3627.8331.12
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.9800+0.2200+3.824.83005.96005.55506.0000
DANA HOLDING ORDUSD34.61-0.80-2.2633.9335.5733.8835.09
Danaher Ord ShsUSD179.93-2.74-1.50178.88183.30178.99182.55
Danaos Ord ShsUSD128.77+3.56+2.84126.10131.09124.03129.93
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD16.39-0.25-1.5014.9816.5416.2816.73
DARDEN REST STKUSD201.90-2.01-0.99200.50204.25201.33205.07
Darling Ingredients Inc.USD60.46+1.36+2.3059.5461.3459.4361.09
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD110.83-3.02-2.65110.00112.00110.05113.50
DEERE ORDUSD543.09+0.91+0.17542.43545.58528.45544.57
Delek Logistics Partners L.USD51.28+1.90+3.8550.1452.1349.5551.29
Dell Technologies Ord Shs .USD466.11+45.20+10.74475.00476.69426.15469.47
Delta Air Lines Inc.USD81.46-1.02-1.2481.0081.4379.3081.84
Deluxe Ord ShsUSD24.47+0.18+0.7424.0227.1323.9624.70
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.43-0.06-1.583.423.483.333.47
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD49.00-3.50-6.6749.2549.3947.0052.65
DEUTSCHE BANKUSD32.18-0.12-0.3731.7533.4031.5832.23
DEVON ENERGY ORDUSD46.32+1.83+4.1146.2146.3245.4847.08
DHT Holdings Ord ShsUSD16.67+0.35+2.1415.3216.8415.9816.79
DIAGEO ADR REP 4 ORDUSD79.87-2.59-3.1479.8181.4579.7281.70
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.30+0.06+26.280.300.590.240.31
DIANA SHIPPING ORDUSD2.45+0.09+3.602.422.492.282.45
Dicks Sporting Ord ShsUSD216.72-10.85-4.77216.98223.46213.14226.21
Diebold Nixdorf IncUSD82.89+1.75+2.1674.82132.2280.5083.00
Digital Realty Pref Shs Se.USD20.3900-0.0100-0.0519.990022.600020.380020.4600
Digital Realty Trust REIT .USD184.96-5.05-2.66184.95186.00184.41189.61
DigitalOcean Holdings Inc.USD173.49+17.54+11.25175.16176.00156.25174.39
DILLARDS CL A ORDUSD588.06-2.15-0.36580.00599.66579.59591.60
DINEEQUITY ORDUSD31.36-0.02-0.0627.5034.9530.5031.65
Direxion Daily Financial B.USD45.30+0.36+0.8045.1745.6044.9145.90
Direxion Daily FTSE China .USD30.18+0.60+2.0330.2430.3929.6230.54
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.93+0.38+2.6114.7515.0014.7515.18
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD56.08+0.27+0.4854.9957.1655.0956.52
Dole Ord ShsUSD14.14+0.15+1.0413.5714.5013.8814.22
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD109.97-0.64-0.58110.50110.88108.15111.99
DOMINION ENERGY ORDUSD64.60-2.34-3.5064.6065.1164.5566.43
Dominos Pizza Inc.USD313.71+3.13+1.01310.00315.00309.17315.53
Donaldson Ord ShsUSD81.84-0.04-0.0470.0081.7879.6182.17
Donnelley Financial Soluti.USD40.79+1.10+2.7740.0041.5339.4741.22
DoorDash Inc.USD164.78+5.49+3.45164.20166.94157.41166.52
Dorian LPG LTDUSD41.32+1.10+2.7440.2541.7540.2041.81
DoubleVerify Holdings Ord .USD10.54+0.84+8.6110.2110.829.7710.54
Douglas Elliman Ord ShsUSD1.79-0.02-0.831.612.031.761.82
Douglas Emmett REIT Ord Sh.USD11.58-0.07-0.5611.3311.8211.4511.84
Dover Ord ShsUSD207.66-3.70-1.75205.00210.44204.52208.37
Dow Ord ShsUSD34.70+0.95+2.8134.6935.3634.2135.41
Doximity Ord Shs Class AUSD22.56+1.16+5.4022.1722.6421.1122.65
DR REDDYS LABORATORIES ADR.USD13.27-0.37-2.6811.8914.4013.1913.47
DRDGold LtdUSD26.03-0.38-1.4225.7226.5725.2626.23
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD138.41-1.57-1.12137.50138.41137.81140.95
DTE ENERGY ORDUSD139.86-3.02-2.11138.75143.09139.78142.15
Ducommun Ord ShsUSD148.27-3.95-2.59145.75151.52145.52151.13
Duke Energy Ord ShsUSD119.89-2.84-2.31120.00121.48119.79122.16
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD58.90+0.90+1.5558.6559.0057.3558.93
DXC Technology Co.USD10.32+0.41+4.0910.0210.559.9610.57
Dynatrace Inc.USD44.46+1.87+4.3943.6144.8542.5444.84
Dynex Capital REIT Ord ShsUSD12.97-0.12-0.9212.9213.0512.8613.08
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.14+0.02+0.494.114.174.124.20
EastGroup Properties REIT .USD194.8-7.1-3.51191.1198.6194.8201.0
EASTMAN CHEMICALUSD75.44-0.43-0.5775.4976.7274.7976.37
Eastman Kodak Ord ShsUSD9.77-0.16-1.568.939.879.499.91
EATON ORDUSD400.08-0.52-0.13399.58401.95393.60404.23
ECOLAB ORDUSD250.50-5.51-2.15250.51253.57247.84254.31
Ecopetrol ADR Representing.USD16.26+1.65+11.2616.1016.4015.8316.45
EDISON INTERNATIONAL ORDUSD69.09-0.85-1.2268.2870.3368.8569.88
EDWARDS LIFESCIENCES ORDUSD88.20+1.73+2.0085.0089.5186.2589.14
Elanco Animal Health Inc.USD23.68-0.17-0.7121.6526.0022.8324.00
Elastic Ord ShsUSD68.08+3.38+5.2267.0368.5063.1368.72
Eldorado Gold CorporationUSD33.38-0.45-1.3332.7533.4931.8133.50
Element Solutions Ord ShsUSD41.68-0.67-1.5840.8842.5240.8941.94
Elevance Health Ord ShsUSD402.71+9.52+2.42394.85405.00390.82403.27
ELF Beauty Ord ShsUSD53.49-2.51-4.4853.5054.5053.1256.75
ELI LILLY ORDUSD1 081.96-23.04-2.091 081.301 081.971 071.601 106.17
Ellington Financial Ord Sh.USD13.43-0.14-1.0313.4313.5313.3813.55
Embotelladora Andina ADR R.USD22.58-1.32-5.529.5638.2422.5523.63
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD38.80+1.09+2.8919.3757.6438.2238.80
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD831.83+5.01+0.61823.79836.10812.00841.65
Emergent BioSolutions Ord .USD8.50-0.63-6.857.809.078.499.00
EMERSON ELECCOUSD141.67-2.15-1.49140.02143.00140.11142.60
Empire State Realty Trust .USD5.72-0.01-0.175.595.905.715.81
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD54.94+0.20+0.3754.9355.2554.6055.34
Encore Energy Ord ShsUSD1.64+0.04+2.501.611.691.561.69
Endava LtdUSD3.50+0.28+8.703.183.533.183.58
ENDEAVOUR SILVER ORDUSD9.77-0.20-2.019.509.889.319.88
Energizer Holdings Inc.USD18.38+0.16+0.8816.2418.8417.8018.63
Energy Focus Inc.USD3.77+0.10+2.723.663.893.703.87
ENERGY FUELS ORDUSD17.59-0.63-3.4617.6217.8017.2618.75
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD5.35+0.30+5.944.995.594.865.57
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD53.53+1.37+2.6353.3854.6653.1153.82
Ennis Ord ShsUSD20.60+0.14+0.6820.2022.8720.3320.68
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD104.98-4.07-3.73104.98106.28104.93107.97
Enterprise Products Partne.USD37.23+0.44+1.2036.8537.4336.8537.62
ENTRAVISION COMMS A ORDUSD9.30+0.22+2.379.299.748.969.48
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD136.66+3.28+2.46136.20138.33134.92138.11
EPAM SYSTEMS ORDUSD108.78+6.32+6.17108.05112.50103.37111.36
EPR Properties REIT Ord Sh.USD56.21-0.84-1.4755.3457.2156.1456.89
EQT ORDUSD55.27+0.34+0.6155.2655.9154.6155.69
Equinor ASAUSD37.33+1.34+3.7237.2137.9537.2238.10
EQUINOX GOLD ORDUSD12.49-1.05-7.7512.5013.3812.4713.20
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD65.84+0.39+0.6065.8467.0965.2866.93
Ero Copper CorpUSD31.42+0.98+3.2030.2031.5030.0031.74
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD90.44-1.99-2.1588.6892.1988.2391.40
ESS TECH ORDUSD1.02+0.01+0.991.011.061.021.07
Essential Properties Realt.USD29.92-0.66-2.1629.5930.2929.8530.33
Essential Utilities Ord Sh.USD36.25-0.64-1.7336.0536.3536.1137.09
ESSEX PROPERTY REITUSD276.94+4.30+1.58271.59282.33273.60280.74
Estee Lauder Ord Shs Class.USD85.56-3.40-3.8285.6487.4184.7388.40
Ethan Allen Interiors Inc.USD20.65+0.03+0.1518.1620.9520.4020.93
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD3.42-0.03-0.873.353.443.363.52
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD346.97+6.11+1.79340.24367.86330.69347.94
Everest Reinsurance Group .USD324.77+0.74+0.23324.80330.97320.50327.31
Evergy Ord ShsUSD80.39-1.65-2.0180.0080.3980.2281.59
EVERSOURCE ENERGY ORDUSD66.64-1.63-2.3966.6367.8866.6068.05
Everus Construction Group .USD145.11-3.67-2.46142.33147.96139.94147.93
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD32.68-0.26-0.7931.9932.6432.6233.53
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD140.26-4.05-2.81137.41143.06140.24143.44
Exxon Mobil Corp. USD149.46+4.20+2.89149.25149.36147.00149.65
Exzeo Group Ord ShsUSD14.5700+0.7200+5.2013.690017.700013.610014.6400
F&G Annuities and Life Ord.USD27.22-0.50-1.8026.7027.2326.4027.60
FABRINET ORDUSD622.2000-31.9600-4.89622.1500630.0000614.4200650.7200
Factset Research Systems I.USD270.95+25.48+10.38263.75270.25247.64272.40
Fair Isaac Ord ShsUSD1 285.33+34.74+2.781 248.7913251 218.401 320.15
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.34+0.07+0.6810.2110.6010.2210.34
Fastly Inc.USD19.08+1.32+7.4019.0619.2217.8719.47
Federal Agricultural Mortg.USD178.29+0.50+0.28174.91181.83176.17178.94
Federal REIT OrdUSD118.78-0.85-0.71117.74120.00118.76120.78
Federated Hermes Ord Shs C.USD55.89-0.17-0.3054.8156.9855.5356.43
FEDEX ORDUSD338.40+6.84+2.06337.00339.76321.81341.14
FERRARI ORDUSD349.39+9.16+2.69345.00356.30343.93350.96
Fidelity National Financia.USD46.42-0.93-1.9646.3347.1046.2847.18
FIDELITY NATIONAL INFORMAT.USD43.63+0.64+1.4843.6044.0042.6743.77
Figma Ord ShsUSD27.1+1.6+6.2727.127.125.427.7
FIGS Ord Shs Class AUSD11.73-0.03-0.2611.2511.9011.5512.05
FinVolution GroupUSD5.32+0.07+1.245.156.165.285.58
First American Financial O.USD64.83-1.40-2.1163.4566.0864.1265.80
First Horizon National Cor.USD23.63-0.61-2.5023.3123.8823.6124.10
FIRST MAJESTIC SILVER ORDUSD20.82-0.26-1.2320.5720.9019.7921.06
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD45.39-1.00-2.1645.4045.9345.3546.45
FirstMark Horizon Acquisit.USD9.98+0.01+0.109.0710.009.969.98
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD11.46+0.47+4.2811.3012.4810.9111.48
Flagstar Financial IncUSD13.78-0.28-1.9913.7514.0113.7714.04
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.19+0.42+1.4129.4032.0029.7930.61
FLEXION THERAPEUTICS ORDUSD24.9600-0.0850-0.3420.210031.250024.960025.0400
Floor & Decor Holdings Inc.USD50.62-0.78-1.5248.9850.6249.3751.32
Flotek Industries IncUSD20.30+0.35+1.7519.5022.8919.2720.37
FLOWERS FOODS ORDUSD7.67+0.03+0.397.667.867.527.69
Flowserve Ord ShsUSD75.07-0.44-0.5873.6376.5473.7575.94
Fluor Corp.USD46.5500+0.7900+1.7347.700047.990045.100047.0000
Flutter Entertainment Ord .USD104.28+7.30+7.53102.29104.3198.98104.75
FMC CorpUSD13.34-0.32-2.3413.0513.7813.0313.65
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD16.64-0.81-4.6216.6316.7016.6317.48
FORESIGHT AUTONOMOUS HOLDI.USD1.95-0.06-2.991.891.961.892.03
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD27.65+0.18+0.6627.1728.2427.1227.70
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD54.46-0.87-1.5753.4055.5454.3955.16
Fortive Ord ShsUSD58.74+0.42+0.7158.7359.4057.8859.21
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.86-0.20-1.999.7410.059.5710.04
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD24.18+0.46+1.9411.0524.1923.0824.75
Franklin ResourcesUSD30.95-0.08-0.2430.3932.0030.6131.31
FREEPORT MCMORAN COP & GLD.USD67.03+1.32+2.0167.0467.1764.4867.48
Fresenius Medical Care ADR.USD21.05-0.52-2.4121.0021.4621.0421.35
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD23.77+0.39+1.6723.3123.8322.7523.81
Frontline PlcUSD34.86+0.19+0.5334.8535.1034.0835.37
FS KKR Capital Ord ShsUSD10.90+0.03+0.2810.7711.0210.7510.95
FTC Solar Ord ShsUSD5.63+0.13+2.365.325.705.385.79
FuboTV Inc.USD11.55+1.46+14.4711.4011.5010.2511.68
Fury Gold Mines Ord ShsUSD0.56-0.02-2.830.560.630.560.58
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.19+0.05+1.093.755.034.064.22
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.61+0.09+3.572.572.622.502.70
Galiano Gold Ord ShsUSD2.240-0.080-3.452.1702.2802.2002.300
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.36+0.18+0.8321.3421.4020.8921.56
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD236.86+2.94+1.26232.23237.20229.88238.19
Garrett Motion Ord ShsUSD31.21-1.47-4.5030.9031.2131.0432.27
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD25.8550-0.0650-0.2525.850026.360024.870026.1350
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD3.425+0.055+1.633.4003.4803.3903.700
GE Vernova LLCUSD950.46-17.86-1.84950.54953.40939.00970.64
GEE Group Inc.USD0.23-+0.430.220.240.230.24
Generac Holdings Inc.USD269.10-8.81-3.17268.00274.51265.21276.81
GENERAL DYNAMICS ORDUSD339.17-7.65-2.21337.00341.50338.17344.32
General Electric Co.USD324.69+0.93+0.29323.44325.00314.92326.40
GENERAL MILLS ORDUSD33.62-0.19-0.5633.5533.8033.4534.16
General Motors Co.USD82.69-0.55-0.6681.4382.8080.4583.44
Genesco Ord ShsUSD37.24-1.13-2.9536.7237.9935.7138.35
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2559+0.0015+0.590.25100.25630.24000.2605
Genius Sports Ord ShsUSD6.05+0.19+3.245.596.145.836.12
Genmab 10 Sponsored ADR Or.USD25.45-0.88-3.3425.3028.0025.3925.94
Genpact Ord ShsUSD34.46+1.51+4.5733.8134.8032.7634.63
Genuine Parts Co.USD97.28-1.42-1.4496.0098.8696.4598.61
GENWORTH FINANCIAL CL A OR.USD8.51-0.06-0.648.008.748.488.65
Geo Group REIT Ord ShsUSD23.34+0.67+2.9622.3723.3422.6723.62
GERDAU SA ADR REPSG 1 PRFUSD4.57+0.07+1.444.404.684.444.63
Getty Images Holdings Ord .USD1.01-0.03-2.881.001.101.001.06
Getty Realty REIT Ord ShsUSD32.19-0.34-1.0532.0036.9032.0132.61
GigCapital2 Ord ShsUSD9.92+0.01+0.109.9110.089.919.92
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD59.16-1.82-2.9858.5060.3358.5560.20
Ginkgo Bioworks Holdings I.USD9.12-0.25-2.679.019.298.899.36
Global Business Travel Gro.USD9.35+0.01+0.059.289.529.329.40
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD47.84+0.50+1.0647.0748.0246.9549.18
GLOBAL PAYMENTS ORDUSD75.43-0.08-0.1174.1576.4073.9176.06
Global Ship Lease Inc.USD37.92+1.49+4.0837.1938.2536.3038.06
GLOBANT ORDUSD44.45+4.09+10.1344.3144.5840.8044.64
Globe Life Inc.USD152.20-1.04-0.68149.17155.13152.10153.74
Globus Medical Ord Shs Cla.USD79.72-2.16-2.6479.7881.3479.3381.68
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD93.00+7.17+8.3591.2094.8085.4594.10
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD38.01-1.85-4.6437.3038.4436.8638.35
GOLD RESOURCE ORD (GORO)USD1.30-0.09-6.471.301.381.301.41
Gold Royalty Corp.USD3.15-0.11-3.233.123.233.113.26
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 048.39+27.33+2.68104710501 011.601 051.20
Goldman Sachs BDC Ord ShsUSD9.18+0.22+2.409.139.198.999.20
GOLDMINING ORDUSD1.110-0.060-5.131.0901.2001.0901.150
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD8.40+0.63+8.117.179.218.008.50
Granite Point Mortgage Tru.USD1.49+0.03+2.051.321.701.431.50
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.06+0.05+1.253.664.503.974.13
Green Brick Partners Inc.USD68.39+1.13+1.6862.1369.6667.5468.52
Greenbrier Ord ShsUSD46.10-1.01-2.1445.1946.9845.6146.77
Greif Ord Shs Class AUSD62.43-0.91-1.4361.2063.6262.1663.01
Griffon Corp.USD85.23-2.75-3.1383.5386.8783.7386.82
Grindr Ord ShsUSD12.63+0.13+1.0012.0014.1012.3512.78
Group 1 Automotive Ord ShsUSD311.57-4.22-1.34305.50317.58307.65318.59
Grupo Supervielle ADR Repr.USD9.87+0.13+1.338.2511.089.589.99
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD49.31-1.24-2.4449.1750.0049.1850.14
GSX Techedu Inc.USD1.94+0.16+8.711.911.941.761.94
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.98-0.13-0.2649.0350.4048.7750.10
H&R Block AktieUSD39.58+1.09+2.8339.5741.1038.7540.08
Haemonetics Corp.USD67.27-0.55-0.8065.9268.5364.7967.89
Hafnia Ord ShsUSD7.78+0.13+1.637.808.577.627.87
Hagerty Ord Shs Class AUSD10.28+0.06+0.598.2412.9910.0910.50
Haleon PLCUSD8.83-0.23-2.548.848.998.828.97
Halliburton Co.USD39.36+0.51+1.3138.9039.7038.9539.94
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD40.19-0.81-1.9840.0040.8540.0640.77
HARLEY DAVIDSON ORDUSD24.34+0.16+0.6623.8124.5923.8224.64
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD17.62-0.66-3.5917.0017.8617.0617.68
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD126.53+0.14+0.11125.54127.69125.59127.23
Haverty Furniture Companie.USD22.68-0.18-0.7922.5624.9322.2422.86
Hawaiian Electric Industri.USD13.16-0.14-1.0513.0513.5913.0613.24
HCA HOLDINGS ORDUSD370.99-7.55-1.99370.01377.99367.43375.57
HCI Group Ord ShsUSD151.1-3.0-1.91135.2154.2148.6155.6
HDFC BANK ADR REP 3 ORDUSD23.61-0.17-0.7123.3623.6523.4223.70
Healthcare Realty Trust Or.USD19.49-0.44-2.1819.0621.6719.4819.91
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD17.55-0.23-1.2717.2517.8016.7617.71
HEICO ORDUSD333.51-14.67-4.21302.49350.77332.49348.47
HEICO Ord Shs Class AUSD245.8-14.0-5.38241.2250.8245.8257.7
Helmerich and Payne IncUSD39.24+1.09+2.8438.4740.0038.3939.54
HERBALIFE ORDUSD11.90-0.06-0.5011.8012.4811.3911.94
Hercules Capital Ord ShsUSD15.68+0.23+1.4915.5515.8115.4615.75
Heritage Insurance Holding.USD21.37-0.31-1.4319.3921.8021.3722.29
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD186.43-7.60-3.92186.00186.40183.54193.00
Hertz Global Holdings Inc .USD2.53-0.09-3.442.042.802.462.55
Hewlett Packard Enterprise.USD47.07+4.03+9.3660.8660.9843.4047.97
HEXCEL ORDUSD88.63-1.16-1.2986.0090.4786.5089.55
HF Sinclair Ord ShsUSD70.82+0.93+1.3369.4474.5170.7572.38
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD26.40+0.30+1.1525.9526.8625.7726.66
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD332.52+4.86+1.48326.68335.00323.24333.68
Hims & Hers Health Inc.USD27.75+1.60+6.1227.7527.8025.5028.22
HIPPO HOLDINGS ORDUSD25.90+0.03+0.1225.4026.4125.2826.29
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD310.66-6.48-2.04310.10310.80307.69315.89
HONDA MOTOR ADR REP 1 ORDUSD26.25-0.74-2.7423.7827.4026.0926.30
Honeywell InternationalUSD236.54-1.32-0.55235.92236.50232.70237.27
Horace Mann Educators Ord .USD45.37-0.36-0.7944.5345.4145.1545.83
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD23.36+0.13+0.5423.2823.4523.0323.40
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.18+0.20+0.8723.2123.4022.7823.32
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD62.86-0.49-0.7761.5065.4062.5263.50
Howmet AerospaceUSD255.48-2.78-1.07254.00258.97249.03257.28
HP ORDUSD29.33+2.29+8.4729.5229.9027.3129.54
HSBC HOLDINGS ADR REP 5 OR.USD93.17-0.57-0.6193.1793.4591.9593.44
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD262.10+41.47+18.80262.20265.00229.50262.38
Hudbay Minerals Ord ShsUSD30.60+1.44+4.9230.5931.0028.7730.90
HUMANA AKTIEUSD328.36+22.94+7.51321.97329.84316.00333.31
HUNTINGTON INGALLS INDUSTR.USD296.44-11.73-3.81292.28303.35291.71306.31
HUNTSMAN - HUNUSD15.01-0.34-2.2214.4815.3714.6015.30
HUYA ADRUSD2.66+0.16+6.402.532.702.532.68
HYATT HOTELS CL A ORDUSD183.56+2.20+1.21183.00187.60180.71186.22
Hyliion Holdings Ord ShsUSD6.25-0.74-10.596.196.716.037.02
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.61-0.02-0.931.591.651.561.65
IAMGOLD ORDUSD17.36-0.52-2.9117.2517.4116.8117.65
IBM Corp.USD320.19+22.39+7.52318.10319.00308.00327.98
ICICI BK SAUSD25.76-0.48-1.8125.7025.8825.7026.08
Idaho Strategic ResourcesUSD38.0350-1.0750-2.7537.540038.640037.040039.0500
IDEX Ord ShsUSD207.54-3.29-1.56205.00210.80206.38210.37
IHS Markit LtdUSD27.48+0.16+0.5716.4741.1727.3327.49
ILLINOIS TOOL WORKS USD245.83-1.45-0.59243.67247.97242.05246.29
IMAX ORDUSD40.47+0.79+1.9937.0040.4939.3040.60
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.98+0.11+3.832.713.052.913.03
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD17.6900+1.4700+9.0617.770017.920015.730018.5700
INFOSYS TECHNOLOGIES ADR R.USD13.42+0.77+6.0913.3113.5712.7213.56
ING GROUP ADR (ING)USD30.86-0.08-0.2630.2431.4730.3830.94
Ingersoll-RandUSD70.96-0.68-0.9570.2871.9769.7171.48
INGREDION ORD SHSUSD101.79+0.35+0.34100.66101.82100.16102.39
Innovative Industrial Prop.USD57.32-0.67-1.1656.5259.0056.8957.90
Innovex International Ord .USD26.96+0.25+0.9426.1028.3426.6927.23
INPHI ORDUSD--
Insperity Ord ShsUSD36.78+2.31+6.7036.5638.0035.0837.35
Inspire Medical Systems Or.USD40.87-0.49-1.1840.8441.6440.4742.78
Inspired Entertainment Ord.USD7.93+0.23+2.997.3012.727.547.99
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD90.20+0.82+0.9290.1696.6987.7691.12
Intercontinental Exchange .USD144.98-2.87-1.94144.70150.01143.01148.88
International Flavors & Fr.USD74.26-1.79-2.3572.8275.6772.5075.28
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD33.70+0.23+0.6933.2533.6932.3233.83
International Seaways Inc.USD79.06+1.87+2.4278.5280.5276.6580.15
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.6000+0.0300+1.881.55001.69001.58001.6500
INVESCO LTD USD27.62-0.84-2.9527.2428.1927.2828.50
Invesco Mortgage Capital I.USD7.87-0.01-0.067.867.897.777.93
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.11-0.14-0.4828.6529.6729.0929.68
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD69.23-2.84-3.9468.9769.1366.9772.42
Iqvia Holdings Ord ShsUSD186.87+4.66+2.56183.20187.50182.00188.86
Iron Mountain Ord ShsUSD126.26-1.99-1.55125.50128.00125.43129.87
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD60.92+0.56+0.9358.0670.3660.8461.31
ISHARES MSCI PACIFICUSD55.32-0.12-0.2247.7963.1454.9555.55
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.80-0.09-1.087.707.807.767.86
ITT Ord ShsUSD189.56-5.44-2.79185.87193.30187.47193.20
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD13.01+0.34+2.6812.1313.2012.4813.06
JABIL CIRCUIT ORDUSD360.01-4.55-1.25354.00380.85353.75364.63
Jackson Financial Ord Shs .USD104.58+1.47+1.42102.56106.66102.46104.63
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD123.02+3.16+2.64120.63124.88118.35124.53
James Hardie Industries Pl.USD22.92-0.37-1.5722.4923.0922.4323.27
JanOne Ord ShsUSD25.96-0.81-3.0325.5026.5125.0826.31
Janus International Group .USD5.26-0.09-1.594.225.555.115.29
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD53.20+0.48+0.9152.4154.0551.8853.53
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD21.87-1.44-6.1821.5822.0821.5522.86
JM Smucker Ord ShsUSD100.62-2.58-2.50100.67102.45100.28102.80
Joby Aviation Ord Shs Clas.USD11.96+0.06+0.5011.9112.0111.4712.29
John Wiley and Sons Ord Sh.USD43.64+1.56+3.7131.6847.5741.8643.66
Johnson & JohnsonUSD223.60-1.73-0.77223.50223.70220.84224.44
Johnson Controls Internati.USD133.93-0.13-0.10131.02136.56131.32135.53
JPMorgan Chase & Co.USD296.68-2.63-0.88296.00296.96295.27299.55
JPMorgan Chase DRC Rep 1 4.USD18.42-0.03-0.1618.2320.7818.3718.50
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.17-0.09-1.247.177.457.037.28
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD53.6200-3.8800-6.7553.650054.720052.940058.6900
Kartoon Studios Inc.USD0.71-+0.540.680.750.690.72
KB HOME ORDUSD51.13+2.27+4.6551.0151.4450.0051.47
KE Holdings ADR Representi.USD17.19+0.59+3.5216.5017.3016.7017.28
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD31.73-1.07-3.2631.0531.7431.7232.64
Kennedy Wilson Holdings Or.USD11.01-0.01-0.0510.9811.0311.0011.01
Kensington Capital Acquisi.USD10.21-0.02-0.209.2911.2310.2110.21
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.36+0.08+0.4317.3117.6017.2617.49
KEYCORP ORDUSD20.91-0.43-1.9920.8521.0920.8921.22
Keysight Technologies Inc.USD330.00-8.34-2.46325.00332.50326.11335.00
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.22+0.21+1.4014.4815.4415.1415.45
KIMBERLY CLARK ORDUSD97.95+0.35+0.3697.5798.3097.1798.52
Kimco Realty REIT Ord ShsUSD23.65-0.44-1.8123.4324.0023.6424.48
Kinder Morgan Inc.USD30.86-0.22-0.7130.8530.9830.8231.35
KINROSS GOLD(KGC)USD29.13-1.06-3.5028.6929.2928.5229.49
Kinsale Capital Group Inc.USD303.61-1.16-0.38302.11323.82300.23309.56
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD26.93-0.49-1.7926.9327.4326.9127.33
KKR AND CO CL A ORDUSD95.01-0.93-0.9794.5095.9494.7698.79
KKR Real Estate Finance Or.USD6.67+0.01+0.086.496.786.616.74
Klarna Group PLCUSD17.9000-0.3900-2.1317.660017.910017.370718.4500
Klaviyo Ord Shs Series AUSD18.38+2.54+16.0018.4018.5816.1718.55
Knife River Ord ShsUSD78.53+0.02+0.0377.0280.1075.0678.63
Knight-Swift Transportatio.USD77.93+2.30+3.0377.9278.9074.4778.29
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD65.25-1.60-2.3965.2066.5464.8267.07
Kohls Ord ShsUSD14.90+0.54+3.7314.5014.9914.3315.22
Korea Electric Power ADR R.USD12.90-0.26-1.9812.9013.1012.7713.00
KraneShares Electric Vehic.USD35.79-0.21-0.5832.5136.1635.6236.00
Kraton Ord ShsUSD--
KROGER ORDUSD61.53-0.62-1.0061.5062.5561.3963.00
KRONOS WORLDWIDE ORDUSD6.99-0.21-2.855.787.866.907.21
KULR Technology Group Ord .USD4.62-0.16-3.354.604.674.514.88
Kyndryl Holdings Incorpora.USD12.88+0.41+3.2912.6812.9912.3913.01
L3Harris Technologies Ord .USD309.62-5.56-1.76309.65313.10307.53313.03
Laboratory Corp. Of AmeriUSD256.88-3.18-1.22253.55260.74255.83260.92
Ladder Capital Ord Shs Cla.USD10.10-0.12-1.1710.0910.3010.0210.15
Lake Shore Bancorp Ord ShsUSD15.82+0.26+1.6710.0018.8315.5615.82
Lamb Weston Holdings Ord S.USD42.56-0.62-1.4442.1243.0042.3543.17
LANDBRIDGE COMPANYUSD70.28+0.10+0.1468.0072.7070.0972.72
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD53.28+2.71+5.3553.0154.2150.9353.54
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD106.80-2.22-2.04104.72108.90104.08107.55
LEAR ORDUSD143.87+0.75+0.52141.16145.88139.64143.95
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.03-0.25-2.399.8610.209.8010.09
Leidos Holdings Ord ShsUSD127.73-0.07-0.05127.65128.99127.69131.14
Lemonade IncUSD58.83+0.83+1.4357.9058.9556.1159.66
LENDINGCLUB USD18.39+0.54+3.0316.6018.4217.3918.40
LENNAR CL A ORDUSD90.11+0.33+0.3790.0792.0389.2191.85
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.17-0.03-0.1322.7323.6022.9523.35
LG Display ADR Rep 1/2 Ord.USD5.51-0.04-0.725.255.865.265.66
LGL Systems Acquisition Or.USD0.38-0.07-15.610.380.390.380.49
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD31.34-1.74-5.2630.3531.6331.2432.82
Lifezone Metals Ord ShsUSD5.3900+0.1400+2.675.21005.48005.13005.4400
LIGHTINTHEBOX HOLDING CO L.USD3.50+0.15+4.483.504.243.283.58
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.90+0.22+2.228.5110.009.649.97
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD24.4000+1.5800+6.9223.940024.600022.600024.6050
LINCOLN NATIONALUSD34.63-0.66-1.8734.5034.7034.4935.27
Linde PlcUSD497.41-0.28-0.06492.71500.00488.88498.34
Lineage Cell Therapeutics .USD1.260-0.070-5.261.1501.4001.2551.359
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.850-0.500-3.4813.20015.73013.84014.390
LITHIA MOTORS INCUSD293.64+2.75+0.95240.00294.12285.97294.08
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD5.50+0.29+5.575.455.505.045.52
Lithium Argentina AG Ord S.USD10.4400+0.0400+0.3810.080010.550010.070010.4800
Live Nation Entertainment .USD170.36+1.95+1.16168.18170.45166.83171.31
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.42-0.06-1.015.385.415.355.44
loanDepot Ord Shs Class AUSD1.27-0.05-3.791.251.301.261.33
Local Bounti Ord ShsUSD1.64-0.09-5.201.552.051.601.76
LOCKHEED MARTIN ORDUSD516.78-10.22-1.94516.59518.65515.88525.99
Loews Corp.USD103.83+0.28+0.27102.11105.39102.17104.60
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.26+0.26+2.1710.5112.9112.0012.65
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD74.54-1.84-2.4173.0976.4472.2275.48
LOWES COMPANIES ORDUSD207.74-6.62-3.09207.86208.25207.55213.95
LTC Properties AktieUSD36.23-1.19-3.1736.2236.9536.1537.44
Lufax Hldg American Deposi.USD1.67+0.02+0.911.611.811.621.67
Lulu s Fashion Lounge Hold.USD8.75-0.57-6.127.199.738.759.73
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD10.60-0.39-3.5510.6010.6410.5911.30
Luxfer Holdings Ord ShsUSD17.43+0.40+2.3515.8617.9916.9017.45
Lyell Immunopharma Ord ShsUSD17.15-0.18-1.0416.4025.5016.7417.65
LYONDELLBASELL INDUSTRIES .USD67.14+1.18+1.7966.8168.0066.7268.33
M&T Bank Corp.USD211.51-3.10-1.44208.86214.22210.73213.49
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD137.68+6.06+4.60134.99140.39134.77138.00
Macerich REIT Ord ShsUSD22.32-0.21-0.9122.0522.6322.1822.62
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD21.81+0.05+0.2321.8122.3821.5122.09
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD65.13+0.37+0.5763.8966.4463.5965.25
MagnaChip Semiconductor Co.USD7.83-0.98-11.087.778.407.448.53
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.72+0.36+1.3027.4128.0627.5328.16
Main Street Capital Corp.USD51.67+0.46+0.9051.5852.0051.0052.03
MANCHESTER UNITED CL A ORDUSD21.83+0.82+3.9021.4022.2820.7221.89
Manitowoc Ord ShsUSD11.61-0.23-1.9011.2012.1111.2911.80
Manpower AktieUSD32.93+2.02+6.5432.9233.5830.8833.39
Manulife Financial Ord ShsUSD37.71-0.49-1.2737.5038.3437.5338.29
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD258.81+10.04+4.04254.31258.68251.50260.97
Marcus Corp.USD20.02+1.19+6.3218.9620.4618.7120.20
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.76+0.32+0.9333.7634.9933.0635.00
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD571.18-9.63-1.66562.17579.19560.70573.08
MASCO ORDUSD69.00-1.25-1.7867.6870.4167.8369.81
MASTEC INC (MTZ)USD361.95-16.42-4.34360.00368.41360.46377.67
Mastech Digital Ord ShsUSD6.20-0.01-0.165.486.265.876.29
MasterBrand Ord ShsUSD8.66-0.02-0.238.378.898.258.69
Mastercard Inc.USD495.26+1.28+0.26495.25496.50488.65497.13
Matador Resources Co.USD56.09+2.49+4.6455.2056.9555.0556.93
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD188.16+6.86+3.78184.48206.24179.58188.50
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD86.23-6.70-7.2186.6087.9885.2193.51
MBIA INCUSD5.69-0.18-3.075.707.595.615.85
MCCORMICK STK NUSD46.58-0.79-1.6746.2547.4846.2047.37
McDonalds Corp.USD276.11-3.09-1.11276.05276.30273.40278.89
McEwen Mining Ord ShsUSD21.76-0.13-0.5920.3022.1020.8422.06
MCKESSON ORDUSD735.32-6.30-0.85731.00744.45730.66743.00
MDU Resources Group Inc.USD20.73-0.35-1.6620.3621.1220.6421.08
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.9950-0.1150-2.255.00005.15004.99005.1050
Medifast Inc.USD12.72+0.19+1.4810.9812.9212.2612.81
Medtronic PlcUSD74.00+0.19+0.2673.9074.0073.7775.03
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD115.21-3.51-2.96115.00115.90114.36117.96
Mercury General Ord ShsUSD98.60+0.57+0.5896.71100.5796.3098.71
MERITAGE HOMES (MTH)USD68.64+3.40+5.2167.3070.0067.8870.40
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD25.76-0.62-2.3525.3326.0025.5826.48
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.88+0.02+0.197.208.677.607.88
METHODE ELECTRONICS ORDUSD11.63+0.09+0.789.1512.3011.0111.71
Metlife Inc.USD81.85-0.84-1.0281.2882.8081.3682.89
Mettler Toledo Ord ShsUSD1 184.19+3.61+0.311 168.041 201.851 166.781 192.50
MFA Mortgage Investments I.USD9.40-0.21-2.149.369.439.379.57
MGM Resorts InternationalUSD50.67+7.00+16.0350.5050.5548.3051.59
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD128.12-0.95-0.74125.50130.67127.93130.59
Miller Industries Ord ShsUSD47.20-0.51-1.0646.2147.5746.7747.83
Millrose Properties Ord Sh.USD27.72-0.50-1.7727.2530.3827.4428.17
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD13.55+0.58+4.4713.5014.0013.3313.62
Mirion Technologies Inc.USD17.80-0.48-2.6317.5717.8117.7018.39
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD10.74+1.31+13.8910.5011.649.6010.78
Modine Manufacturing Ord S.USD288.44+9.53+3.42287.10292.54273.00297.55
Moelis & Co.USD69.1800+1.8900+2.8167.870070.580066.390069.2100
Molina Healthcare Ord ShsUSD183.17+9.57+5.51179.69183.64173.16184.00
Molson Coors Brewing Ord S.USD39.03-0.50-1.2639.2039.7939.0240.53
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD464.18+10.93+2.41458.68464.47448.96465.67
Morgan StanleyUSD211.05+3.05+1.47210.50211.53206.60212.11
Morgan Stanley Direct Lend.USD15.5800+0.1600+1.0415.280015.790015.515015.7000
MOSAIC ORDUSD23.32-0.58-2.4323.3223.3523.1423.90
Motorola Solutions Inc. Ne.USD411.67+8.39+2.08408.95417.35405.20415.56
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD37.61-0.67-1.7536.9038.3837.0238.05
MP Materials Ord Shs Class.USD69.29+4.59+7.0969.5070.2063.0171.37
MPLX Common UnitsUSD55.03+0.38+0.6954.8456.0054.7455.26
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD111.87+2.40+2.19110.21114.66107.49112.44
MSCI Ord ShsUSD643.69+12.31+1.95635.77643.00631.39644.68
Mueller Inds Inc.USD127.26-1.34-1.04123.60128.81123.94127.33
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD37.31+1.12+3.0936.6637.9736.7737.73
Myers Industries Ord ShsUSD22.67-0.13-0.5722.2522.7922.0422.75
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.24+0.54+14.594.244.403.794.27
Nabors Industries Ord ShsUSD92.43-0.20-0.2287.1694.2892.1595.76
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD50.19-0.15-0.2950.0353.0049.7151.20
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.67-0.12-6.461.601.681.601.75
National Fuel Gas Ord ShsUSD76.95-0.30-0.3975.0078.4476.7577.64
National Grid PlcUSD79.99-1.54-1.8979.5081.5679.7080.82
National Health Investors .USD71.81-1.48-2.0271.7673.1871.1373.03
NATIONAL RETAIL PROPERTIES.USD43.22-1.29-2.9043.2143.9943.2144.43
National Storage Affiliate.USD41.46-1.20-2.8040.7942.1941.4442.24
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.86+0.16+0.7421.4422.2421.4422.06
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD71.94+2.67+3.8570.5673.3568.9972.04
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.460+0.270+3.767.1107.4707.2507.500
Neenah Ord ShsUSD26.21-1.86-6.6325.7426.7626.1928.49
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.82--0.210.820.920.810.83
Net Lease Office Propertie.USD12.0800+0.0700+0.5810.700012.250011.910012.1000
NetSTREIT Ord ShsUSD19.75-0.29-1.4519.7620.0219.7419.98
New Found Gold Ord ShsUSD2.00-0.09-4.091.862.141.942.07
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD53.67-1.58-2.8653.0054.7253.6554.98
New Mountain Finance Ord S.USD8.10+0.10+1.257.268.488.018.15
New Oriental Education & T.USD47.10+1.31+2.8545.0047.5346.3147.42
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD76.22+1.01+1.3475.5776.0074.3176.38
Newegg Commerce Inc.USD18.92+0.35+1.8817.5020.0017.2521.00
NEWMONT MINING CORPUSD108.20-1.61-1.47108.19108.43105.00108.58
NEWSMAX IncorporationUSD8.70+0.19+2.238.509.008.278.99
Nexa Resources Ord ShsUSD16.16+1.02+6.7415.8016.5014.8616.19
Nexgen Energy Ord ShsUSD11.41-0.16-1.3411.4211.5411.0611.60
NexPoint Real Estate Finan.USD15.49-0.13-0.8014.6815.9715.4115.80
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD83.65-3.36-3.8683.7083.9083.5786.20
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD17.09-0.01-0.0616.6817.1917.0017.44
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD45.92+0.10+0.2145.8245.9145.0546.28
Nine Energy Service Inc.USD10.90+0.66+6.4510.6511.0010.1711.00
Nio Inc. Class A (ADR)USD5.98+0.38+6.705.955.995.726.13
NIQ Global Intelligence PL.USD8.910+0.570+6.838.4009.0008.4208.960
NISOURCE ORDUSD45.12-1.10-2.3845.2045.9845.1045.87
Noble Corporation RightUSD47.12+0.64+1.3846.4447.8646.5047.34
NOKIAUSD16.24+1.40+9.4316.3416.3714.9316.52
Nomad Foods LtdUSD10.21+0.07+0.6910.2710.4310.1010.27
NOMURA HOLDINGS ADR REPTG .USD8.19+0.08+0.927.658.958.108.20
NORDIC AMERICAN TANKERS OR.USD5.27+0.12+2.335.245.295.055.33
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD305.16+0.20+0.07301.61308.57301.26305.84
North American Constructio.USD13.77-0.07-0.4711.6616.4213.7314.06
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD22.36+0.59+2.7122.1022.9922.1022.79
NORTHROP GRUMMAN ORDUSD539.17-22.04-3.93539.23541.20538.62559.93
Northwest Natural Holding .USD47.86-0.64-1.3147.5048.7747.5748.28
NORWEGIAN CRUISE LINE HOLD.USD18.07-0.27-1.4718.0618.1317.7918.47
NOV Ord ShsUSD20.00+0.13+0.6319.6120.4019.7720.24
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD8.310-0.260-3.038.3308.5708.0408.470
NOVARTIS ADR REPSG 1 ORDUSD145.70-4.47-2.98144.50148.40144.72147.50
NOVO NORDISK ADR REPSG 1 O.USD44.06-1.52-3.3344.0744.1043.7945.39
NRG ENERGY INCUSD129.50-4.58-3.42129.55132.03127.11131.65
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD12.99-0.15-1.1012.9612.9812.9113.15
NU SKIN ENTERPRISES CL A O.USD5.63-0.16-2.765.515.785.525.77
Nucor Ord ShsUSD251.54+1.54+0.62251.40253.70245.88252.22
Nuscale Power Corp.USD12.89+0.22+1.7412.8412.8511.9813.40
Nutrien Ord ShsUSD69.58+1.03+1.5068.5571.1768.4769.85
Nuvation Bio Ord Shs Class.USD4.955+0.175+3.664.9605.0104.7005.010
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD171.5800+4.5900+2.75171.0000174.0000163.0000173.3500
NVR Ord ShsUSD6 123.51+18.71+0.316 032.576 175.006 035.886 158.81
O I Glass Ord ShsUSD8.23-0.53-6.008.088.448.198.62
Obsidian Energy LtdUSD11.57+0.62+5.6610.9812.0011.1711.72
OCCIDENTAL PETROLEUM CORPUSD58.92+2.29+4.0458.9258.9857.8659.89
Occidental Petroleum Corp..USD36.85+2.25+6.5036.7637.2335.6537.88
Oceaneering International .USD37.44-0.79-2.0736.3638.8836.3438.43
OGE Energy Ord ShsUSD45.66-1.57-3.3245.4646.5645.6246.91
OIL STATES INTL ORDUSD8.42-0.09-1.007.609.878.248.51
Okeanis Eco Tankers Corp. .USD48.57+1.36+2.8847.6652.9946.8548.79
Oklo Ord Shs Class AUSD66.94+0.06+0.0967.0267.1464.5770.60
Old Republic International.USD36.66-0.57-1.5336.4537.2636.6537.18
Olin AktieUSD25.74-0.13-0.5025.7426.3325.1226.22
OMEGA HEALTHCARE REITUSD45.37-1.39-2.9745.5246.2845.3746.84
Omnicom Group Ord ShsUSD75.98+3.27+4.4975.7577.2973.3676.20
On Holding Ord Shs Class AUSD39.64-1.18-2.8939.5839.7739.6041.41
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD76.06-1.68-2.1676.0377.5376.0277.88
One Liberty Properties Inc.USD23.30-0.25-1.0621.4523.7423.1923.45
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD54.74-0.57-1.0354.4055.9653.8055.18
ONEOK ORDUSD84.97+1.03+1.2384.9586.6084.5186.72
OppFi Inc.USD8.37-0.12-1.418.009.248.308.46
OR Royalties Ord ShsUSD35.95-1.06-2.8635.2636.6534.6436.30
Oracle Inc.USD248.07+22.29+9.87248.90249.24224.60250.25
ORAGENICS ORDUSD0.61-+0.200.590.630.600.64
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.79+0.01+0.076.756.806.676.83
Organon & CompanyUSD13.37+0.03+0.2213.3513.4013.3513.40
Orion Office REIT IncUSD2.99+0.01+0.172.733.052.933.02
Orion Ord ShsUSD7.17-0.47-6.155.498.207.127.59
Orla MiningUSD12.3000-1.1100-8.2811.850013.550012.050013.0300
ORMAT TECHNOLOGIES INDEXUSD136.65-0.58-0.42135.00141.00135.55137.98
Oscar Health Ord Shs Class.USD22.97+0.74+3.3322.9223.0021.9223.38
OSHKOSH ORDUSD126.22-3.78-2.91125.15128.61123.19128.01
Osisko Develop CorpUSD2.73-0.08-2.682.722.962.662.77
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD69.33-1.51-2.1369.3070.1269.1670.84
Ouster Inc.USD44.93-1.12-2.4344.9646.0043.7646.30
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD122.65-3.17-2.52120.25125.01121.09124.10
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.48-0.05-0.904.766.405.205.60
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD221.64+2.73+1.25222.12225.99214.55223.30
PagerDuty Inc.USD10.69+0.74+7.4410.4510.699.9810.70
PagSeguro Digital Ord Shs .USD9.44+0.09+0.919.409.489.259.52
PainReform Ord ShsUSD2.02-0.98-32.671.992.011.872.35
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD300.48+18.79+6.67300.20301.30283.80302.95
PAN AMERICAN SILVERUSD55.51-1.48-2.6055.3656.6054.1356.46
Pandora Media Inc.USD84.48+4.97+6.2583.0084.7577.8784.89
Par Pacific Holdings Inc.USD57.11+0.95+1.6856.0057.1056.3259.06
Park Aerospace Ord ShsUSD33.32+1.45+4.5533.3834.0331.5533.47
PARK HOTELS RESORTS ORDUSD12.92+0.79+6.4712.5912.9912.0612.98
PARKER HANNIFIN ORDUSD823.39-21.24-2.51824.00835.14815.01840.97
Parsons Corp.USD60.6600+1.5600+2.6455.550061.790059.170061.9000
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD148.68+9.01+6.45148.20150.68139.67151.38
Paymentus Holdings Ord Shs.USD24.24+0.75+3.1722.8824.7623.5224.38
Paysafe LtdUSD8.08+0.35+4.537.398.177.688.17
PBF ENERGY CL A ORDUSD41.84+1.14+2.7939.4244.0041.0043.24
Peabody Energy Ord ShsUSD29.06+2.01+7.4328.7829.6327.5629.58
Pedevco Corp.USD13.05+0.20+1.5613.0013.1513.0013.23
PEMBINA PIPELINE ORDUSD47.56+1.01+2.1746.6448.3446.5747.84
PennantPark Floating Rate .USD8.35+0.14+1.718.258.458.188.36
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.35-0.11-1.0510.3510.5110.3010.44
Pentair Ord ShsUSD70.80-0.05-0.0669.5072.3569.9371.50
Perfect Ord Shs Class AUSD1.725-0.005-0.291.6901.8901.7101.750
Performance Food Group Ord.USD97.58-0.61-0.6295.7099.5295.9798.16
Permian Basin Royalty Unit.USD29.00+1.01+3.5928.3629.4828.2030.34
Permian Resources Corporat.USD19.6800+0.4500+2.3419.670020.000019.585019.9900
Perrigo Ord ShsUSD10.76-0.29-2.6210.5811.7710.5811.12
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.655-0.285-7.233.5204.0303.6504.060
Petrobras - Petroleo Brasi.USD18.86+0.09+0.4518.8318.8918.7519.20
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.86+0.09+0.5116.8616.9016.7217.10
Pfizer Inc.USD25.64-0.54-2.0625.6525.6825.4825.91
PG&E Ord ShsUSD16.16-0.19-1.1316.1516.5016.1316.39
Philip Morris Internationa.USD172.66-4.72-2.66172.25173.89172.18176.12
PHILLIPS 66 ORDUSD180.29+4.41+2.51178.85181.00177.25182.62
Phinia Ord ShsUSD76.27-0.99-1.2875.0076.2475.0976.43
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD97.48-2.26-2.2796.5899.3897.3699.38
Pinterest Inc.USD21.38+1.33+6.6121.2821.3520.1921.54
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.92+0.82+5.0916.4617.5116.1117.09
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD156.29+3.39+2.21153.23159.30150.69156.55
Planet Fitness Ord Shs Cla.USD52.89-0.62-1.1652.8954.0951.6653.20
Planet Labs PBCUSD46.44-4.70-9.1946.5647.1545.5350.75
PNC FINANCIALSUSD216.08-5.04-2.28214.50218.48215.78219.94
Polaris Inc.USD67.78-2.11-3.0266.4469.0766.3168.84
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.32+0.01+3.790.330.350.280.34
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD48.47-1.65-3.2947.9149.0948.4249.68
POSCO ADR REPSG 1/4 ORDUSD70.10-0.80-1.1366.7871.0068.6070.67
Postal Realty Trust Ord Sh.USD22.56-0.48-2.0822.0024.9622.3522.81
PPG Industries Ord ShsUSD112.07-0.91-0.81110.13112.30109.14112.10
PPL Ord ShsUSD34.52-0.87-2.4634.5534.8434.4935.17
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--0.580.020.090.020.02
Primo Brands Class A Ord S.USD24.49-0.32-1.2722.0828.2324.2924.77
Primoris Services Ord ShsUSD121.55-4.23-3.36120.37123.81120.35125.58
Procore Technologies Inc.USD55.20+5.71+11.5455.0057.0050.0055.25
PROCTER & GAMBLE ORDUSD140.30-3.26-2.27140.22140.33138.86141.82
PROFOUND MEDICAL ORDUSD6.67-0.14-2.066.707.266.636.85
Progressive Ord ShsUSD192.66+2.26+1.19190.40193.89189.69195.07
ProLogis REIT Ord ShsUSD139.02-4.45-3.10137.65140.63138.92142.15
ProPetro Holding Corp.USD15.34+0.08+0.4914.8815.3415.0515.85
PROSHARES ULTPRO SH 20 YR .USD68.76-0.44-0.6367.5070.6668.7670.18
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.71-0.16-1.1213.7213.7313.5913.96
ProShares UltraShort Russe.USD22.80+0.21+0.9322.8422.8622.5523.22
PROTO LABS ORD (PRLB) USD75.78+0.02+0.0367.6876.5673.8176.30
Provident Financial Servic.USD21.84-0.35-1.5821.4221.8421.7622.17
Prudential Financial 4 125.USD16.30-0.01-0.0614.4917.9016.2016.31
PRUDENTIAL FINANCIAL INCUSD100.53-0.11-0.11100.00101.6799.63101.37
Public Service Enterprise .USD76.68-1.97-2.5076.1577.5876.4778.23
Public Storage REIT Ord Sh.USD295.80-7.89-2.60291.47301.00295.67301.24
PULTEGROUP ORDUSD117.70-0.48-0.41117.35119.96117.11120.00
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD93.43+0.15+0.1693.0095.7290.5094.53
Q2 Holdings Ord ShsUSD52.56+5.21+10.9951.5653.6048.4752.66
QIAGENUSD36.18-0.41-1.1236.1836.9035.4636.51
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD687.07-24.66-3.46687.50691.63683.26709.00
QuantumScape Ord Shs Class.USD9.14+0.16+1.789.149.208.699.43
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD192.25-2.65-1.36188.93195.73191.85196.48
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD33.80-0.35-1.0233.2634.4033.7234.79
RALPH LAUREN CL A ORDUSD366.44+2.54+0.70365.00373.45360.61371.12
RANGE RESOURCES ORDUSD39.77+0.82+2.1139.1740.4539.0140.19
Raymond James Ord ShsUSD145.84+2.43+1.69143.01147.99142.05146.72
Rayonier IncUSD20.5250-0.3650-1.7520.060021.170020.435020.9600
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD174.42-5.24-2.92174.51175.06174.13178.69
Ready Capital Ord ShsUSD1.68-0.10-5.621.671.731.671.80
Realty Income REIT Ord ShsUSD59.55-1.73-2.8259.6559.8059.5360.90
Reddit Ord Shs Class AUSD177.68+1.68+0.95177.01178.77174.85182.65
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD20.68-3.90-15.8520.3020.5720.3022.77
Redwood Trust Inc.USD5.32-0.10-1.855.195.395.285.42
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD27.34-0.40-1.4427.3327.5727.1827.76
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD198.75-1.99-0.99194.86202.64198.33201.61
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD200.82+0.38+0.19200.45205.45200.76203.31
Resideo Technologies Ord S.USD30.66-0.61-1.9530.0631.4629.8131.03
Resmed Ord ShsUSD186.52-4.05-2.13185.25194.07184.59190.13
Restaurants Brands Interna.USD72.86-1.85-2.4772.1078.8472.2075.20
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD19.46-0.14-0.7119.2921.4818.9419.75
Rexford Industrial Realty .USD34.69-0.78-2.2034.1435.1734.6035.35
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD149.46+0.97+0.65145.18151.00142.64151.32
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.34+0.05+3.491.281.381.301.36
RingCentral Ord Shs Class .USD49.05+5.74+13.2548.7049.3043.2549.85
Rio Tinto PlcUSD108.94+2.55+2.40104.75109.45105.82109.09
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.11-0.22-2.319.089.189.099.26
RLX Technology American De.USD2.06-0.01-0.492.022.082.002.08
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD30.99+1.55+5.2630.0731.9628.9531.20
Roblox Ord Shs Class AUSD46.98-0.17-0.3646.8047.0045.8347.99
Rocket Companies Ord Shs C.USD14.19-0.33-2.2414.0614.1914.0214.48
Rockwell Automation AktieUSD456.74+5.68+1.26451.00459.40446.00457.41
Rogers Communications Non-.USD39.30+0.75+1.9538.5740.1138.5239.35
Rogers Ord ShsUSD147.12+5.60+3.95144.17149.93140.00147.26
ROLLINS ORDUSD46.33-1.27-2.6746.2047.2246.0747.81
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD344.25+18.72+5.75343.12349.51328.07347.08
Royal Bank of Canada Ord S.USD188.57-0.96-0.51188.30192.24187.58190.50
ROYAL CARIBBEAN CRUISES OR.USD289.08+4.45+1.56289.00295.00275.35293.10
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD25.39+0.05+0.2024.4928.0925.1125.98
RXO Ord ShsUSD26.87+1.29+5.0226.1127.3025.1127.07
Ryder System Ord ShsUSD253.95+3.10+1.24248.93257.91247.70254.00
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD428.76+4.76+1.12424.17431.74420.87430.91
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD76.16+1.39+1.8674.4775.8074.7576.60
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.63+0.38+6.005.966.806.166.64
Safehold Ord ShsUSD14.69-0.28-1.8714.1517.2914.5715.09
SALESFORCE.COMUSD209.53+18.43+9.64209.70210.18198.21211.34
Sally Beauty Aktie USD12.84-0.45-3.3512.4812.8412.7013.27
Samsara Ord Shs Class AUSD38.56+3.57+10.2038.3438.6735.6338.77
SandRidge Energy IncUSD15.25+0.58+3.9514.6715.3214.9615.49
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD42.96-0.71-1.6343.0143.5042.9243.60
SAP ADR Representing 1 Ord.USD195.90+14.11+7.76196.15197.00191.34196.39
Saratoga Investment Ord Sh.USD22.71+0.20+0.8921.6622.9022.5122.81
SASOL ADR REP 1 ORDUSD12.79+0.42+3.3511.8913.8812.6612.91
Savers Value Village Ord S.USD9.0100+0.0600+0.677.410010.09008.67009.0200
SCHLUMBERGER ORDUSD54.76+0.21+0.3954.6054.9453.9755.21
Schneider National Inc.USD36.38+1.04+2.9435.6637.0934.7236.45
Schweitzer Mauduit Interna.USD7.91-0.97-10.927.449.007.868.70
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD114.84+10.64+10.21115.10120.00112.16123.41
Scorpio Tankers Inc.USD76.36+1.85+2.4875.5077.3773.8976.89
Scotts Miracle Gro Ord ShsUSD58.72-0.28-0.4758.7359.8857.3059.00
Sea LtdUSD95.26+4.73+5.2295.1196.9491.9897.80
Seabridge Gold IncUSD33.28-0.83-2.4332.6433.2532.0533.77
Seadrill 2021 Ltd Register.USD47.81+0.64+1.3647.8157.9647.3848.74
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD58.11+2.07+3.6958.0059.2456.8258.77
See SES:xnys (SES AI Corpo.USD1.34+0.03+1.911.291.331.281.39
Select Energy Services Ord.USD18.38+0.45+2.4818.3718.6417.8618.44
SelectQuote Ord ShsUSD1.04+0.04+3.500.941.130.991.05
Sempra Energy Ord ShsUSD87.13-2.00-2.2485.4588.8387.1089.37
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD6.84+0.05+0.746.267.206.617.15
SENTINELONE CL A ORDUSD17.79+1.24+7.4917.7517.8117.0118.20
SEQUANS COMMUNICATIONS S A.USD4.15-0.30-6.744.074.504.104.44
Seritage Growth PropertiesUSD2.61+0.04+1.362.243.252.542.67
SERVICE COPR. INTL (SCI)USD73.14-2.05-2.7371.0074.5873.0475.36
SERVICENOW ORDUSD135.89+11.52+9.26136.25136.44131.61139.20
SFL ORDUSD11.10+0.06+0.5011.1011.3410.9911.12
SHAKE SHACK CL A ORDUSD62.22-2.09-3.2562.1263.9861.9064.47
SharkNinja Ord ShsUSD122.6+0.7+0.61120.3124.5119.6122.7
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD85.43+1.31+1.5685.0086.6484.9886.14
Sherwin-Williams AktieUSD294.85-8.99-2.96294.00295.96292.39303.69
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD45.20+0.64+1.4445.0045.4043.4045.70
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD62.30-0.79-1.2561.1263.0061.5362.67
Shopify Subordinate Voting.USD124.12+5.41+4.56123.01124.00119.06124.63
Shutterstock IncUSD13.7650-1.1250-7.5613.650013.750013.400015.0176
Sibanye Stillwater LimitedUSD11.80-0.13-1.0911.6311.9011.3211.95
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD84.75-2.64-3.0284.5084.8083.2887.14
Silgan Holdings Inc.USD36.52-0.83-2.2236.2037.2136.2037.01
SILVERCORP METAL ORDUSD12.86+0.19+1.5012.5213.1912.0613.16
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD14.20-0.50-3.4014.1216.4614.1014.93
SIMON PROPERTY GROUPUSD202.73-2.18-1.06202.21205.84202.20204.80
SiriusPoint Ord ShsUSD20.95-0.40-1.8718.7621.3320.8421.49
SiteOne Landscape Supply I.USD106.53-2.07-1.91104.43108.61104.01109.00
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD21.01-0.01-0.0520.5021.3820.4921.29
Sixth St SpecialtyUSD18.01+0.78+4.5017.7618.3717.2518.02
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD9.96+0.59+6.309.2510.259.1710.20
Skyline Champion Ord ShsUSD71.63-2.00-2.7270.2773.0570.6474.05
SL GREEN RLTY REIT ORDUSD44.73-0.67-1.4844.0145.9944.2745.50
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD32.67+1.96+6.3830.3533.4931.6433.23
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD41.25+0.10+0.2441.2541.8339.7341.65
SNAP ON ORD SHS USD366.42-4.80-1.29361.93371.06363.00369.12
SnapchatUSD5.86+0.15+2.635.865.875.795.99
Snowflake Ord Shs Class AUSD280.00+24.45+9.57279.30280.00258.31284.99
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD83.39-2.48-2.8982.4689.2282.0385.17
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD75.84+0.89+1.1974.3776.0674.3376.31
Sonoco Products Ord ShsUSD47.99-0.69-1.4247.5054.7047.5148.56
Sonoma Pharmaceuticals Inc.USD1.19+0.05+3.951.151.191.141.19
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD22.57+1.00+4.6422.5722.6522.0822.64
SOS Ltd - ADRUSD1.06-0.01-0.931.011.071.051.07
SOUTHERN COPPER ORDUSD194.59+3.29+1.72194.59197.00187.57197.65
SOUTHERN ORDUSD89.04-3.01-3.2788.9189.1289.0291.56
SOUTHWEST AIRLINESUSD42.76-0.20-0.4542.6542.7541.5042.88
Southwest Gas Holdings Ord.USD84.51-1.71-1.9882.8586.1684.4786.33
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD20.56-2.29-10.0020.0020.6920.0622.45
Spire Ord ShsUSD80.74-1.53-1.8579.9582.3280.4682.33
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.16-0.01-8.460.150.150.150.21
Spotify Technology Ord ShsUSD507.87+10.19+2.05498.28512.65494.80513.40
Sprinklr Ord Shs Class AUSD6.00+0.42+7.445.996.005.616.02
Sprott Physical Platinum &.USD14.90-0.02-0.1314.7916.6014.7714.99
Sprott Physical Silver Tru.USD23.79-0.30-1.2323.7423.8223.4524.02
Spruce Power Holding Ord S.USD2.94+0.06+1.912.383.222.752.97
SPX Technologies Ord ShsUSD220.9200+4.2600+1.97216.6300225.2900212.9800223.0800
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD62.69-0.94-1.4861.5564.0162.5963.98
STAG Industrial REIT Ord S.USD36.73-1.14-3.0136.3137.2136.7137.76
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.11+0.09+2.114.004.203.904.16
Standard Motor Products Or.USD38.68-0.51-1.3037.9842.3337.9439.36
STANLEY BLACK AND DECKER O.USD78.17-1.25-1.5776.6679.0275.5678.28
Star Group LPUSD12.71+0.16+1.2712.5213.5112.5112.85
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.80-0.28-1.6416.8216.9216.7817.07
STATE STREET STOCKUSD159.78+4.14+2.66158.40161.30155.09160.08
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.83-0.16-1.947.777.887.687.85
Stellus Capital Investment.USD9.05+0.08+0.898.929.158.889.10
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD10.14+0.42+4.279.9011.019.2110.27
Stepan Ord ShsUSD52.60+0.15+0.2851.6452.8651.4752.66
STERIS Ord ShsUSD211.11-1.62-0.76207.72214.05210.17213.95
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD69.02-0.29-0.4268.5169.2566.9969.43
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD96.47+4.09+4.4393.4598.0093.1098.33
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD299.53-5.56-1.82297.00301.00297.88305.32
StubHub Holdings Ord Shs C.USD10.0750+0.2150+2.189.750010.06009.650010.2000
STURM RUGER ORDUSD38.96-0.13-0.3338.1839.7138.3939.20
Summit Hotel Properties In.USD5.82+0.05+0.875.676.015.665.89
Sun Life Financial Ord ShsUSD70.97-0.83-1.1670.9773.5970.6671.88
SUNCOR ENERGY ORDUSD63.77+1.41+2.2663.7864.3763.2164.86
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD66.01+1.07+1.6564.0066.5065.0966.52
Super Group Ord ShsUSD13.02+0.57+4.5412.2613.2112.4513.18
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD9.57-0.40-3.979.379.699.1010.21
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.18-0.09-0.2338.5039.8738.2939.46
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD73.71-2.10-2.7772.7874.9773.4275.30
T1 Energy Ord ShsUSD10.4050-0.1550-1.4710.310010.43009.490010.6100
TAIWAN SEMICONDUCTOR MNFTG.USD436.05+17.60+4.21436.20436.50422.50449.39
Takeda Pharmaceutical Co L.USD15.20-0.77-4.7914.9517.1615.0815.50
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD10.06+0.35+3.6010.0610.259.7210.20
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.89+0.22+1.4714.6615.4514.8815.35
TANGER FACTORY REITUSD35.45-0.62-1.7234.9835.8835.2235.96
Tapestry Inc.USD138.82-6.64-4.56136.17139.70137.59145.46
Targa Resources Ord ShsUSD259.10+4.03+1.58255.79260.59256.73259.70
TARGET ORDUSD123.71-3.37-2.65123.65123.78121.57126.72
Taseko Mines Ord ShsUSD7.92+0.50+6.677.868.017.308.01
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD66.14-0.48-0.7266.1367.4465.9966.99
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD211.19-2.22-1.04210.00215.27208.57216.28
Team Inc.USD15.35-0.28-1.7915.2921.0015.2616.25
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD68.44+0.02+0.0367.0568.4367.5969.30
TECK RESOURCES CL B ORDUSD67.86+1.70+2.5766.0068.4464.9668.21
Tecnoglass Ord ShsUSD43.58+0.49+1.1442.7344.4242.3644.40
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD72.19+1.84+2.6170.8273.6270.0172.78
Tekla Healthcare Investors.USD19.86-0.13-0.6518.1220.0019.6619.96
Teladoc Health Inc.USD7.91+0.30+3.947.807.997.587.97
TELECOM ARGENTINA SAUSD14.53-0.18-1.2212.7715.0014.4014.96
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD609.52-10.31-1.66609.47620.84603.75614.03
TELEFLEX ORDUSD127.56-1.08-0.84125.11130.06124.99129.01
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD16.38-0.04-0.2415.8518.0116.2516.55
Telephone and Data Systems.USD39.44+0.33+0.8438.7640.1038.4939.47
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.56+0.01+0.0412.5412.6912.5012.61
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.52+0.30+3.259.499.559.169.56
Tenet Healthcare Corp.USD170.0800-5.2400-2.99168.0000173.4600166.0000175.0899
Tenneco Ord Shs Class AUSD37.93+0.35+0.9237.7742.0837.3038.67
Teradata Corporation Aktie.USD36.81+2.76+8.1136.2037.7834.4236.86
Terex Ord ShsUSD58.24+0.06+0.1055.0059.3755.5558.34
TERNIUM ADR REPRESENTING T.USD49.06+0.81+1.6848.1352.4347.3249.42
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.37+0.14+1.3210.1911.0010.2010.49
Teucrium Soybean FundUSD25.13-0.03-0.1024.5225.1525.0425.25
TEVAUSD34.64-0.68-1.9234.5134.8533.8434.77
Texas Pacific Land USD368.42-23.98-6.11368.60375.52368.05396.11
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD89.60-2.16-2.3588.2691.8489.0290.58
TFI International IncUSD156.3600+2.2400+1.45153.2800159.3500153.5700157.7000
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD43.71-2.16-4.7142.8344.5442.6545.24
The Magnum Ice Cream Compa.USD16.23+0.03+0.1915.7316.2215.8316.23
The Travelers Companies In.USD289.00-2.89-0.99285.40289.90288.75292.67
The Walt Disney Co.USD102.84+1.01+0.99102.50103.12100.30103.01
Thermo Fisher Scientific O.USD494.01+1.50+0.30495.70497.00483.50496.28
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD77.69-1.39-1.7670.0096.7076.5079.21
TIC Solutions Ord ShsUSD8.14-0.04-0.437.798.167.709.00
Tidewater Ord ShsUSD74.51+1.02+1.3873.9374.8573.3474.85
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.32-0.15-3.254.254.514.224.59
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD126.55-1.43-1.12126.54129.05123.87128.03
TITAN INTERNATIONAL ORDUSD7.30+0.08+1.046.909.057.007.32
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD152.76-1.99-1.29152.25153.88152.43154.33
TKO Group Holdings Ord Shs.USD208.35+3.17+1.55204.34213.19204.34212.00
Toast IncUSD27.74+1.71+6.5727.5028.1726.9828.16
TOL BROTHERSUSD138.37-0.17-0.12137.00140.00136.92140.02
Toro Ord ShsUSD90.04+0.16+0.1888.2491.7387.5390.84
TORONTO DOMINION ORDUSD110.75-2.83-2.49110.00112.89110.39113.85
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.87+0.12+0.5017.8929.8123.7223.87
TotalEnergies ADRUSD88.73+1.41+1.6188.7288.7388.0389.31
TOYOTA MOTOR ADRUSD182.91-7.04-3.71182.99185.00182.01183.71
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.15+1.51+9.0718.1118.1317.1118.18
Trane Technologies Ord ShsUSD448.57-2.73-0.60448.40454.85440.95451.83
TransDigm Group Ord ShsUSD1 238.03-20.29-1.6112381 262.931 232.511 255.24
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.26+0.07+1.136.256.286.226.39
Travel Leisure Ord ShsUSD68.76+0.76+1.1167.5669.9468.3069.79
Trex Ord ShsUSD41.55+0.15+0.3640.7542.3840.1941.58
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD4.7550+0.1250+2.704.49004.87004.46504.9050
TRINET GROUP ORDUSD48.92+3.24+7.0947.9849.9946.1349.50
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD30.38-1.24-3.9330.0030.9929.8730.88
TriplePoint Venture Growth.USD5.60+0.08+1.365.465.795.505.61
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD8.04+0.09+1.137.298.507.648.11
Truist Financial Ord ShsUSD46.89-1.33-2.7546.6748.2246.7847.89
TRX Gold Ord ShsUSD1.13-0.03-2.171.101.161.081.14
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD74.18+2.69+3.7672.8275.7370.0074.54
Twenty One Capital Ord Shs.USD7.170-0.150-2.056.8207.2306.8107.215
TWILIO INCUSD227.60+36.96+19.38227.40227.55194.51231.36
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD329.92+16.77+5.36323.67336.36317.31331.54
Tyson Foods Ord Shs Class .USD59.92-0.59-0.9859.7559.9359.5660.79
Uber Technologies Ord Shs .USD73.81+3.41+4.8473.6873.9871.3374.56
Ubiquiti Ord ShsUSD575.09-8.77-1.50575.50583.66568.20598.50
UBSGROUPUSD48.00+0.92+1.9443.7948.2546.9548.00
UDR AktieUSD36.62-0.28-0.7635.8337.3236.6037.41
UGI ORDUSD33.57-1.35-3.8733.6034.2233.5334.79
UiPath Inc.USD13.10+1.38+11.7713.0513.1011.9013.20
UL Solutions Ord Shs Class.USD99.96+0.46+0.4698.00101.9299.05101.05
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.54-0.34-5.715.535.575.515.83
Unifirst Ord ShsUSD264.43-0.99-0.37259.34269.60260.44266.32
Unilever ADR Reptg 1 Ord S.USD55.80-0.65-1.1555.8055.9855.5556.00
UNION PACIFIC (UNP)USD263.57+0.93+0.35263.71265.20258.66263.79
Unisys Ord ShsUSD4.76+0.17+3.704.544.944.524.98
UNITED MICROELECTRONUSD22.89+0.71+3.1822.5022.9622.1423.02
United Natural Foods Inc.USD52.12+0.77+1.5050.7953.2650.0352.14
United Parcel ServiceUSD109.02+2.33+2.18108.46109.00105.06109.72
United Rentals Ord ShsUSD998.64+2.97+0.30978.56997.00974.211 001.66
United States AntimonyUSD9.2530+0.2730+3.049.31009.37008.60009.6500
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD379.84-0.47-0.12378.02379.85375.92383.35
Unity Software Ord ShsUSD32.18+1.71+5.6032.1032.3530.6132.58
Universal Corp.USD54.09+2.22+4.2848.9355.7452.1954.58
Universal Health Realty In.USD40.58-0.88-2.1140.2541.4040.4641.29
Universal Health Services .USD144.70-1.41-0.97144.70145.00142.69146.06
Universal Security Instrum.USD6.42-0.47-6.826.327.406.327.33
Unum Ord ShsUSD83.45+0.22+0.2682.2884.6582.5684.11
Unusual Machines IncUSD28.9800-2.8000-8.8128.460028.820027.402932.0000
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.71+0.09+5.251.691.741.591.73
URANIUM ENERGY ORDUSD13.56-0.21-1.5313.5513.5912.9313.90
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD53.55-1.30-2.3753.4054.3753.2154.49
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.79+0.26+0.9427.4228.3927.3628.18
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD3.02-0.05-1.473.003.092.993.05
V2X Inc.USD83.5700+0.4400+0.5382.050085.330082.210084.0500
VAALCO ENERGY ORDUSD5.45+0.23+4.415.455.555.345.51
Valaris Ord ShsUSD93.48+0.85+0.9291.6795.3392.7195.08
VALE ADR REPTG ONE ORDUSD16.30+0.05+0.2816.0516.3815.9816.34
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD252.64+7.82+3.19252.52253.60248.10255.97
Valhi Ord ShsUSD14.51+0.12+0.8313.1516.1714.3014.65
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD188.60+14.26+8.18189.00190.00179.32191.97
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD81.74-2.68-3.1781.1883.3381.5684.30
Venture Global IncUSD12.68+0.64+5.3212.6712.8812.5213.11
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD101.6400+0.7300+0.7299.5500103.490099.0000105.0000
Veralto Ord ShsUSD83.63+1.40+1.7082.3485.2382.2384.72
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD47.73-0.09-0.1847.6048.0047.4748.04
Vermilion Energy Ord ShsUSD11.65+0.52+4.6310.4911.7211.3711.83
Versigent Ord ShsUSD44.6700+0.5500+1.2543.810048.840043.320044.9800
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.71+0.01+0.192.682.742.642.75
Vertiv Holdings CoUSD323.42+7.71+2.44324.64326.43313.13328.58
VF Ord ShsUSD16.70-0.49-2.8216.6916.9516.3716.95
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD27.76-0.46-1.6327.7728.1027.7228.20
Victoria s Secret Ord ShsUSD54.37-0.64-1.1553.0057.0051.0655.84
Vipshop Holdings LtdUSD14.51+0.29+2.0413.9314.5914.1714.59
Virgin Galactic Holdings I.USD7.56+1.38+22.257.487.556.258.90
Virtus AllianzGI Artificia.USD27.02+0.12+0.4526.5427.0026.8227.19
Virtus AllianzGI Diversifi.USD28.43+0.27+0.9627.9229.0327.9628.55
Virtus AllianzGI Equity & .USD26.91-0.02-0.0724.7527.0026.7826.95
Visa Inc.USD322.76-3.60-1.10321.45322.70318.68327.86
Vishay Intertechnology Ord.USD55.98+3.93+7.5555.9956.8650.3057.54
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD154.74-5.49-3.43154.76155.00151.33158.55
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD17.7300+0.4500+2.6015.920019.530017.365017.9300
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD4.0400+0.1600+4.124.00004.27003.78004.1800
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD2.65-0.02-0.752.433.002.572.90
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD33.39-0.36-1.0732.8633.9133.2733.88
Voyager Technologies Ord S.USD47.5100-2.0200-4.0846.500047.490044.090048.4900
Vulcan Materials AktieUSD281.45-1.47-0.52276.13288.23275.49284.20
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD72.87-1.55-2.0871.4673.6072.5973.84
W&T Offshore Inc.USD4.01+0.33+8.833.874.003.854.05
Wal-Mart Stores Inc.USD114.60-1.15-0.99114.20114.60113.56115.98
Walker & Dunlop Ord ShsUSD48.29-1.90-3.7947.3949.2947.5050.13
Wallbox Ord Shs Class AUSD2.90-0.11-3.652.453.412.793.03
Washington Prime Group Ord.USD--
Waste Connection USD149.54+0.52+0.35148.50152.43148.85150.72
Waste Management Ord ShsUSD212.53+1.07+0.51212.20213.73211.37214.67
Water Corp Ord ShsUSD378.01-5.56-1.45370.86380.00371.04383.70
Wayfair Ord Shs Class AUSD72.60+0.34+0.4772.6072.7870.7873.38
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD108.65-2.40-2.16108.65110.75108.59111.05
Wells Fargo & Co.USD77.20-0.34-0.4377.0877.7776.5078.02
WELLTOWER ORDUSD197.40-7.93-3.86195.17201.27197.33207.40
WESCO International Inc.USD355.54-5.63-1.56349.22361.57352.10362.20
West Fraser Timber Ord ShsUSD67.65-1.18-1.7167.5969.0265.9368.31
West Pharmaceutical Servic.USD316.21-6.61-2.05307.69322.72308.50321.65
Western Alliance Ord ShsUSD78.42-1.23-1.5478.0079.6577.5879.33
Western Copper and Gold Co.USD2.92-0.07-2.182.822.972.852.96
WESTERN UNION ORDUSD8.14+0.01+0.128.148.198.088.27
WESTINGHOUSE AI (WAB)USD255.99-5.17-1.98253.50261.00251.15258.55
Westlake Chemical Partners.USD23.17+0.24+1.0522.9024.0023.0623.49
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.00-0.31-1.9015.7219.3715.6616.29
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD149.43+4.47+3.08146.54152.33145.08150.78
WeyerhaeuSer REITUSD23.72-0.80-3.2423.7124.2923.6024.48
Wheaton Precious Metals Ak.USD128.80-3.80-2.87126.00131.28125.32130.11
Wheels Up Experience Ord S.USD9.89+1.07+12.138.789.998.639.97
WHIRLPOOL ORDUSD42.44-0.99-2.2742.0042.4342.1443.65
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD70.06-1.33-1.8670.0072.0570.0471.66
Williams Sonoma Ord ShsUSD202.23-1.34-0.66198.22206.14197.82202.88
Winnebago Industries Ord S.USD29.04-0.65-2.1928.4829.6128.5229.52
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD53.04-6.25-10.5353.0553.3649.6659.07
Wolverine World Wide Ord S.USD17.56+0.01+0.0616.8118.7617.2417.89
Woodside PetroleumUSD22.22+0.39+1.7621.3023.0022.0822.45
Woori Financial Group Inc.USD59.44-1.40-2.3059.0060.6458.0559.86
Workiva Inc.USD52.87+3.09+6.2151.8153.8650.1053.62
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD57.03+0.26+0.4655.8758.1155.5257.55
Worthington Steel Ord ShsUSD42.65+0.46+1.0941.8442.9841.0343.08
WPP ADR Representing 5 Ord.USD19.19+0.59+3.1718.6120.0018.5619.22
WR Berkley Ord ShsUSD64.35+0.81+1.2763.6464.3662.8764.47
WW Grainger Ord ShsUSD1 243.03+8.79+0.711 229.431 255.4612201 245.16
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.48-0.12-0.6218.4618.6018.2718.60
XCEL ENERGY ORDUSD76.41-3.09-3.8976.1277.3476.1678.82
Xerox Holdings Ord ShsUSD3.09-0.15-4.633.053.083.053.40
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD17.17+0.72+4.3817.2117.2917.0617.63
XPO Logistics Ord ShsUSD221.19+6.94+3.24218.06223.00209.83221.62
Xylem IncUSD108.34-1.20-1.10108.32109.00106.74109.14
Yalla Group Ltd. - ADRUSD5.78-0.06-1.035.766.235.755.86
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD47.38-0.60-1.2445.6349.2846.7848.01
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD29.7800-2.8600-8.7629.780031.930029.130032.2500
YPF Sociedad Anonima ADR E.USD54.75+1.74+3.2854.5055.8253.8456.15
Yum China Holdings Inc.USD42.90+0.47+1.1142.5043.7642.6443.46
Yum! Brands Inc.USD147.60-0.35-0.24147.31148.56145.44149.10
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD7.48-0.69-8.396.597.457.388.50
Zeta Global Holdings CorpUSD25.2100+2.3200+10.1425.240025.330023.360025.7368
ZIM Integrated Shipping Se.USD24.74+1.25+5.3024.1424.7123.4624.84
ZIMMER HOLDINGS INCUSD82.89+0.56+0.6881.6585.3681.6283.65
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.92+0.68+20.993.854.053.364.01
Zoetis Ord Shs Class AUSD77.58-0.11-0.1477.5680.5076.5978.48
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.41+0.29+1.2922.1222.8422.1322.52
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Még mindig VONZÓ a magyar piac?

VIDEÓ
2026. június 1.
Még mindig VONZÓ a magyar piac?
EU-s források

EU-s források

SZTORI

Magyar Péter miniszterelnök pénteki brüsszeli...

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

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

SZTORI

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

2026. május 26.
Miért maradt ki az NVIDIA a rallyból?

Miért maradt ki az NVIDIA a rallyból?

VIDEÓ

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

2026. május 22.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF355.43+0.48HUF
USDHUF305.54+0.70HUF
OTP40 920-1.56HUF
MOL3 918+1.66HUF
RICHTER12 560-2.18HUF
MTELEKOM2 666+1.37HUF
ERSTE BANK AG101.80-1.17EUR
BUX133 797.41-0.61
DAX25 003.04-0.40EUR

TermékUtolsó árVált.%Deviza 
BUX133 797.41-0.61
DAX25 003.04-0.40EUR
ATX6 075.32-1.20

TermékUtolsó árVált.%Deviza 
OTP40 920-1.56HUF
MOL3 918+1.66HUF
RICHTER12 560-2.18HUF
MTELEKOM2 666+1.37HUF
PANNERGY2 360+4.42HUF
Shopper Park Plus Nyrt.13.80-4.83EUR

TermékUtolsó árVált.%Deviza 
EURHUF355.43+0.48HUF
CHFHUF389.39+0.47HUF
USDHUF305.54+0.70HUF
EURUSD1.1632-0.24USD
EURCHF0.9150+0.48CHF
EURGBP0.8643-0.24GBP

TermékUtolsó árVált.%Deviza 
EBLHATS1244+33.33HUF
EBDAXTS1223 848+26.91HUF
EBWTIOTL1379 714+25.28HUF
EBUSDHUFTL5730-21.05HUF
EBWTIOTS1266 899-20.17HUF
EBEURUSDTL5381-19.00HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.702.42+0.50EUR
ISHARES CORE MSCI WORLD UC.123.77+0.28EUR
Vanguard FTSE All-World UC.163.92+0.47EUR
BTCetc Bitcoin Exchange Tr.54.36-3.18EUR
iShares NASDAQ 100 UCITS E.1506+0.94EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Az Nvidia vezérének szavaira emelkednek a szoftvercégek

A szoftveripari részvények hétfőn széles körben emelkedtek, miután Jensen Huang, az Nvidia vezérigazgatója elhárította azokat az...

2026. június 1.

Trump szerint jól alakul a béketárgyalás Iránnal

Az amerikai elnök kijelentette, hogy jól fog sikerülni a háborút...

2026. június 1.

Új növekedési motorja lehet az Nvidiának

Az Nvidia a DRIVE Hyperion robotaxi-kompatibilis platform...

2026. június 1.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Még annál is fontosabb!

Alapvetően nem kell magyarázni, hogy miért olyan fontos, hogy az új kormánynak sikerült megállapodásra jutnia az EU-val, s 16,4 milliárd eurónyi...

2026. június 1.
Jó szelet!

Jó szelet!

SZTORI

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

2026. május 21.
AutoWallis: Javuló üzleti eredmény ellenére veszteségbe forduló adózott eredmény

AutoWallis: Javuló üzleti eredmény ellenére veszteségbe forduló adózott eredmény

VÁLLALATELEMZÉS

Az AutoWallis első negyedéves árbevétele 2,3%-kal csökkent. Ennek...

2026. május 21.

Chart

OTP: Vételi jelzést adhat

CHART

A múlt héten 40.000 pont közelében megfordult az OTP, mely fordulatra ráerősített a pénteki nagy...

2026. június 1.

MOL: Emelkedésnek indult

CHART

Múlt héten megfordult a csökkenő trend a MOL-ban. A következő napokban a 3.997 forintos ellenállás...

2026. június 1.

Richter: Vételi jelzést adott

CHART

A múlt hét keddi mély leszúrást követően megfordult a Richter kurzusa és másnap...

2026. június 1.

MTel: Csúcsközelben

CHART

Új történelmi csúcsot ért el a múlt héten a Magyar Telekom 2.670 forintos árfolyammal,...

2026. június 1.

BUX: Kedvező összkép

CHART

Az április közepén indult korrekció véget érhetett a magyar részvénypiacon az elmúlt...

2026. június 1.

S&P 500: Nagy az optimizmus

CHART

Bár továbbra sincs végleges megállapodás, mégis egyre valószínűbbnek tűnik, hogy nem...

2026. május 29.

Agrár sarok

Mekkora veszély Ukrajna?

Mekkora veszély Ukrajna?

AGRÁR SAROK

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

2026. május 27.
Kína-USA találkozó

Kína-USA találkozó

AGRÁR SAROK

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

2026. május 18.
Valami bűzlik…

Valami bűzlik…

AGRÁR SAROK

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

2026. május 11.

Podcast

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

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

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

PODCAST

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

2026. május 6.

Sztori

Hitelminősítések

Hitelminősítések

SZTORI

A héten indul a tavaszi-nyári felülvizsgálati időszak a...

2026. május 18.
Újabb nemzetközi elismerés az Erste makroelemzőinek

Újabb nemzetközi elismerés az Erste makroelemzőinek

SZTORI

A Focus Economics 2025-ös előrejelzéseket értékelő éves rangsorában kiemelkedő sikert ért el...

2026. május 13.
A Hormuzi-szoroson áthaladt kereskedelmi hajók száma

A Hormuzi-szoroson áthaladt kereskedelmi hajók száma

SZTORI

Az iráni háborúval kapcsolatban továbbra sem sikerült...

2026. május 11.

Videó

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

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

VIDEÓ

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

2026. május 15.
Fejest ugrottunk a TISZÁBA - Magyarországi kilátások az új alakuló kormány alatt

Fejest ugrottunk a TISZÁBA - Magyarországi kilátások az új alakuló kormány alatt

VIDEÓ

Nagy János makrogazdasági elemzőnkkel és Vincze Ádám portfóliókezelőnkkel átbeszéltük, milyen...

2026. május 8.
A díjnyertes befektetési alapok TITKAI - Nyertes stratégiák az Erste Alapkezelőtől

A díjnyertes befektetési alapok TITKAI - Nyertes stratégiák az Erste Alapkezelőtől

VIDEÓ

Miért tudtak kiemelkedően teljesíteni az Erste díjnyertes alapjai? A beszélgetésben Kovács...

2026. április 28.

Elemzés

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.
Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

ELEMZÉS

Lezajlottak a hazai közgyűlések, jóváhagyták az...

2026. május 14.
Tart a memória rali

Tart a memória rali

ELEMZÉS

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

2026. május 13.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben