Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Horace Mann Educators Ord .+100.00
Ambow Education American D.+100.00

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.47+0.14+5.792.412.502.332.58
3M Co.USD167.95+2.71+1.64167.22167.93163.11168.27
A K A BRANDS HOLDING ORDUSD11.86+0.41+3.5410.4412.2111.1312.21
a k a Brands Holding Ord S.--
A.O. Smith AktieUSD71.01+0.49+0.6970.1972.0069.8671.61
A10 Networks Inc.USD17.40+0.17+0.9915.6918.6517.1517.47
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD124.62-1.30-1.03124.00128.08123.45126.61
ABBVIE ORDUSD220.06-0.02-0.01219.75221.25218.39222.49
ABERCROMBIE AND FITCH CL A.USD102.86-22.01-17.63103.20104.0098.80106.20
ACCENTURE CL A ORDUSD280.97+0.30+0.11280.33280.70276.61281.39
ACTINIUM PHARMACEUTICALS I.USD1.32-0.08-5.401.201.571.271.40
ADC Therapeutics Ord ShsUSD3.83+0.17+4.643.834.233.583.89
ADECOAGRO ORDUSD8.22-0.14-1.627.508.428.218.41
Adient PlcUSD20.7850+0.1850+0.9020.800021.150020.480020.9900
ADT Ord ShsUSD8.20-0.06-0.678.108.308.178.27
Advance Auto Parts AktieUSD42.98-0.86-1.9642.5644.0742.7044.32
ADVANSIX ORDUSD18.25-0.24-1.3017.8218.7018.2218.83
Aegon ADRUSD7.75+0.12+1.517.428.457.687.75
AEGON N V ADR--
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.04-0.28-1.9614.0114.3013.9014.25
Aeva Technologies Ord ShsUSD19.10-0.77-3.8818.5518.9717.4519.48
AFLAC ORDUSD108.89-0.35-0.32108.60109.65108.59110.05
AG Mortgage Investment Tru.--
AG Mortgage Investment Tru.USD8.86+0.07+0.808.709.678.678.91
AGCO ORD--
AGCO ORDUSD111.16-0.75-0.67110.02113.47110.06113.31
AgEagle Aerial Systems Inc.USD1.58-0.13-7.351.571.601.531.83
AGILENT TECHNOLOGIES ORDUSD148.01-0.51-0.34146.22148.26146.91150.00
agilon health Ord ShsUSD0.99--0.160.931.000.921.00
Agnico Eagle Mines Limited--
Agnico Eagle Mines LimitedUSD194.39+3.25+1.70193.35196.55194.02199.00
Agree Realty REIT Ord ShsUSD71.38+0.87+1.2370.1972.1970.2771.98
AIR LEASE CL A ORDUSD64.25+0.02+0.0364.2264.2564.2164.28
AIR PRODUCTS AND CHEMICALS.USD267.03+3.31+1.26263.74269.80261.79267.68
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD188.35+1.44+0.77184.48191.78181.47188.95
Alamos Gold Ord Shs Class .USD42.54+0.73+1.7542.4042.7542.4343.49
ALASKA AIR GROUP ORDUSD48.67-1.32-2.6348.0049.0048.1949.55
Albany International Ord S.USD56.94+0.24+0.4155.8258.0555.8557.19
ALBEMARLE ORDUSD169.32+8.03+4.98170.15170.55164.50169.62
Albertsons Companies Inc--
Albertsons Companies IncUSD17.22+0.56+3.3617.0417.5516.6617.53
Alcoa Ord ShsUSD65.66+1.99+3.1365.3965.6563.5266.05
ALCON AGUSD80.85+0.72+0.9079.2982.4680.5081.65
Alexandria Real Estate Equ.USD54.37+0.40+0.7453.7355.0053.1554.74
Algonquin Power Utilities .USD6.37-0.03-0.395.786.356.346.47
Alibaba Group Holding Ltd.USD166.33+15.37+10.18165.70165.80157.47167.69
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD123.41+1.11+0.91123.10125.90122.59124.85
Allegion Ord ShsUSD161.39-1.30-0.80159.69163.32161.07163.83
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD26.23+1.11+4.4025.9526.6225.9126.58
Allison Transmission Holdi.USD105.35+1.10+1.06103.31106.69103.28105.45
Allstate Corp.USD208.74-3.47-1.64204.00208.63205.15210.73
ALLY FINANCIAL ORDUSD44.36-1.36-2.9744.0344.7744.0045.05
Almaden Minerals Ltd--
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD246.45+4.13+1.70218.19260.00240.00249.98
ALPHA PRO TECH ORDUSD4.74+0.08+1.614.175.404.664.80
Alpine Income Property Tru.USD17.17+0.16+0.9417.2618.9916.8917.30
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.9.94+0.02+0.209.949.95
Altria Group Inc.USD58.54+1.01+1.7658.3258.4657.4558.57
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.70+0.24+9.762.562.702.402.75
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.57+0.01+0.202.552.582.552.58
Ambow Education American D.USD2.78-0.06-1.942.473.252.783.00
Ambow Education American D.USD+0.41+100.003.214.52
Ambow Education American D.--
AMC Entertainment Hold Inc.USD1.74+0.10+5.791.731.751.571.79
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD8.61-0.05-0.528.618.658.588.68
Amentum Holdings Ord ShsUSD34.38+0.75+2.2333.9934.7033.5234.64
AMER AXLE &MFG (AXL)USD7.72-0.11-1.406.967.897.647.81
AMEREN ORDUSD100.21+0.30+0.3099.25100.8099.71100.81
AmerescoUSD31.04+0.75+2.4830.4731.6930.2731.82
AMERICA MOVIL ADR REP 20 S.20.49+0.19+0.9120.0020.9020.3220.77
American Assets Trust REIT.USD19.00+0.16+0.8517.5020.6718.6519.16
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD25.87-0.96-3.5625.5926.0023.8826.26
AMERICAN ELECTRIC POWER OR.USD116.57-0.34-0.29115.72117.32115.36117.70
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD359.67-15.94-4.24359.00359.50355.51362.04
AMERICAN FINANCIAL GROUP O.USD131.53-0.78-0.59119.80134.21130.84133.05
American Homes 4 Rent REIT.USD31.01-0.01-0.0329.5134.1930.9931.74
American International Gro.USD74.08-1.35-1.7974.1074.8473.9976.04
AMERICAN REBEL HOLDINGS OR.USD0.65-0.03-4.270.610.680.590.70
American States Water Co.USD74.32+1.12+1.5272.8882.4973.0075.26
AMERICAN TOWER CORP.USD171.51+3.00+1.78169.58173.39169.40172.88
AMERICAN WATER WORKS ORDUSD130.29+2.31+1.81127.65132.84129.26132.27
American Well Corp.USD5.00-0.17-3.294.535.214.965.29
AMERICAS GOLD AND SILVER O.--
AMERICAS GOLD AND SILVER O.USD6.09+0.29+4.916.076.405.986.21
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD510.51+2.75+0.54503.89515.73500.00512.25
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORD--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD145.12+4.96+3.54145.60146.90141.50147.25
Amprius Technologies Ord S.USD10.01+0.53+5.5410.0310.309.6010.42
AMTD Digital 5 American De.USD1.42+0.01+0.711.401.431.381.43
AMTD Digital 5 American De.--
ANGLOGOLD ORDUSD96.55+4.30+4.6695.5497.2895.7698.54
ANGLOGOLD ORD--
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD66.74+0.86+1.3166.5866.8265.9366.74
Annaly Capital Management .USD23.19-0.12-0.4923.2023.9922.9923.35
Annovis Bio Ord ShsUSD3.41-0.26-7.083.333.633.313.61
Antero Midstream Ord ShsUSD17.57+0.26+1.4717.0019.2317.3217.59
Antero Resources Aktie USD32.31+0.93+2.9632.3332.5531.3332.54
Aon Ord Shs Class AUSD350.44-0.36-0.10347.72350.73349.37353.93
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD5.89-0.04-0.675.326.455.885.95
APOLLO COMMERCIAL REAL EST.USD9.98+0.01+0.059.8710.109.859.99
Apollo Global Management O.USD143.91-1.91-1.31130.78155.00142.00144.74
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD12.43-0.05-0.4012.4512.8912.3012.45
Aptiv Ord ShsUSD86.83-1.85-2.0886.0794.7086.7188.02
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
ARBOR REALTY REITUSD7.81-0.27-3.287.757.857.778.05
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON --
ARCELORMITTAL NY SHS/1 ON USD47.83+0.86+1.8343.0048.7847.1048.20
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD8.86+0.05+0.578.878.898.689.24
Archer Daniels Midland Akt.USD62.20+0.26+0.4261.8862.7661.8462.75
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD21.31+0.30+1.4322.0322.1820.6421.37
Ares Commercial Real Estat.USD4.98-0.04-0.704.545.064.935.02
ARGAN ORDUSD308.99-2.88-0.92307.50315.38305.69322.00
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD23.56+0.11+0.4713.5923.69
ARISTA NETWORKS INC. USD123.41+0.52+0.42123.16123.44120.00124.46
Arlo Technologies Ord ShsUSD13.55-0.04-0.2612.2613.8713.1613.59
ARMOUR Residential REIT Ak.--
ARMOUR Residential REIT Or.USD18.65+0.55+3.0118.4518.8518.0918.66
ARROW ELECTRONICS ORD SHS--
ARROW ELECTRONICS ORD SHSUSD115.31+0.32+0.27113.06119.00113.66115.88
Artesian Resources Ord Shs.--
ARTHUR J GALLAGHER ORDUSD264.89+0.30+0.11259.73264.83262.40266.87
Artisan Partners Asset Man.--
Artisan Partners Asset Man.USD44.00-0.32-0.7239.7748.1043.6344.14
Asana IncUSD12.94-0.02-0.1512.8013.4912.8213.28
ASE Industrial Holdings Co.--
ASE Industrial Holdings Co.USD18.28+0.64+3.6017.9818.5017.8918.29
Asensus Surgical Ord Shs--
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD4.34+0.03+0.704.274.744.224.35
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.37+0.07+1.973.343.353.283.46
ASSURANT ORD238.29+0.29+0.12234.42241.61236.47239.13
ASTRAZENECAUSD93.63-1.02-1.0893.3494.1093.4195.18
At Home Group Inc.USD--
AT&T Inc. USD23.74+0.02+0.0923.7423.8423.6223.90
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord Shs--
Atkore Ord ShsUSD68.36+0.96+1.4266.9975.9866.8568.85
Atlas Crest Investment Ord.USD11.27-0.04-0.3511.2212.3011.2011.34
Atlas Ord ShsUSD15.50+0.02+0.10--
Atlas Ord Shs--
ATMOS ENERGY ORDUSD167.51+0.73+0.44151.81169.40166.74168.66
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.USD22.79+0.64+2.8922.3422.7922.1622.98
AUTOZONE ORDUSD3 523.37+102.20+2.993 515.003 530.003 428.223 529.13
AVALONBAY COMMUNITIES REITUSD178.38-0.99-0.55178.39180.16177.95179.80
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD12.26-0.16-1.2511.9112.2512.1812.55
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avaya Holdings Corp.--
Avery Dennison Ord Shs187.95-0.46-0.24185.77191.69187.53190.37
Avient Ord ShsUSD34.35+0.06+0.1833.6735.0233.8334.70
Avient Ord Shs--
AVINO SILVER AND GOLD MINE.USD6.52+0.27+4.325.976.796.506.71
Avista Ord Shs--
Avista Ord ShsUSD39.08+0.15+0.3938.3339.7838.9239.43
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD1.83+0.02+1.111.821.881.832.12
Axalta Coating Systems Ord.32.98-0.04-0.1232.4233.6032.8033.26
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORD--
AXOS FINANCIAL ORDUSD91.45-0.90-0.9789.7293.3090.3392.20
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B Riley Financial Ord Shs--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.17-0.01-0.124.094.564.104.22
B2GOLD ORDUSD4.68+0.11+2.414.574.694.684.79
Babylon Holdings Ord Shs C.--
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Baker Hughes Co.USD47.95-2.02-4.0447.7548.5147.6850.16
Bakkt Holdings IncUSD19.19+2.91+17.8718.8019.8015.5020.20
Bakkt Holdings Ord Shs Cla.--
BALL ORDUSD--
Banc of California Inc.USD20.22+0.15+0.7518.2021.9919.6820.26
BancFirst Ord Shs--
Banco BBVA Argentina ADRUSD18.93+0.02+0.1117.1519.3318.6519.14
BANCO BILBAO VIZCAYA ARGEN.USD24.22+0.52+2.1723.3026.3523.9724.22
Banco BradescoUSD3.43-0.01-0.293.403.603.413.46
Banco Macro ADR Representi.USD94.53-0.92-0.9692.8396.5193.3096.93
BANCO SANTANDER BRASIL ADR.USD6.30-0.09-1.335.406.756.286.34
BANCO SANTANDER CENTRAL HI.USD12.14+0.26+2.1511.8512.5011.9512.14
Bancorp Ord Shs--
Bank Amer DS Repstg 1 1000.USD17.76-0.01-0.0617.2019.3217.6317.80
Bank of AmericaUSD55.17-0.69-1.2355.1255.3154.7355.45
Bank of Hawaii Ord Shs--
Bank of Hawaii Ord ShsUSD69.71-1.37-1.9368.3871.0969.6470.83
BANK OF MONTREAL ORDUSD133.94+1.36+1.03132.01136.58132.20134.04
Bank of Nova ScotiaUSD72.36+0.07+0.1071.7972.5371.7772.55
Bank of NT Butterfield & S.USD49.91-0.45-0.8948.9450.8749.7850.38
BARCLAYS ADR REP 4 ORDUSD25.64-0.33-1.2525.6026.0025.4425.70
BARK Ord ShsUSD0.79+0.17+27.010.780.800.760.82
BARRICK GOLD ORDUSD42.83+3.83+9.8143.3943.8740.3943.42
BARRICK GOLD ORD8.62-0.01-0.067.509.228.538.84
BARRICK MINING ORDUSD49.05+1.24+2.5948.9049.1048.9649.74
Bath And Body Works Ord Sh.USD22.58-0.72-3.0722.5223.0222.3923.01
Bausch Health Companies Or.USD7.48+0.07+0.946.858.007.357.59
Bausch Lomb Ord ShsUSD17.50+0.29+1.6917.3117.8917.0217.68
BAXTER INTL ORD20.16-0.91-4.3220.0020.3119.8021.03
BAYTEX ENERGY ORD3.40+0.09+2.723.393.713.313.42
BCE Ord ShsUSD23.83+0.09+0.3823.1124.5023.6724.05
Beazer Homes USA Inc.USD23.59+0.40+1.7023.1326.0522.8723.75
BECTON DICKINSNUSD202.70-0.05-0.02198.95208.08201.35203.57
Berkshire Hathaway Inc. BUSD498.90-0.20-0.04498.40498.53495.10500.02
BERKSHIRE HATHWAY CL A ORDUSD749 220.01+1 160.01+0.16--742 555.14749 819.52
Berry Global Group Inc.--
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD67.18-3.43-4.8667.1067.3966.9770.01
Beta Technologies Ord Shs .USD27.9500-0.6700-2.3427.750031.090026.790029.1600
Beyond Air Ord Shs--
BHP Billiton LimitedUSD62.77+1.05+1.7063.8164.7262.0063.50
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD6.32+0.12+1.946.296.306.066.35
Bill com Holdings Ord ShsUSD53.70-0.79-1.4452.6658.3053.2854.30
Bio Rad Laboratories Inc.USD323.00-0.82-0.25318.33327.75319.91325.80
bioAffinity Technologies O.--
BIOHAVEN ORDUSD11.83+0.72+6.4811.5312.7710.3512.87
BIOTRICITY ORDUSD0.92-0.08-8.280.940.95
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD42.96-0.50-1.1541.0045.5242.1244.66
BitMine Immersion Technolo.USD31.1300+1.0700+3.5630.950030.990029.710031.5400
Black Hills Corp.USD70.58-0.14-0.2069.2471.9870.1471.67
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.04+0.30+2.1813.6015.3013.7314.10
BLACKBERRY ORDUSD4.01+0.17+4.303.864.003.794.03
BlackRock Ord ShsUSD1 089.55+4.45+0.411 082.001 092.001 073.911 090.92
BlackRock TCP Capital Ord .--
BLACKSKY TECHNOLOGY CL A O.USD26.64+1.12+4.3726.5526.7524.2426.77
Blackstone Group Ord Shs C.USD156.55-1.07-0.68156.22157.39153.85157.36
Blackstone Mortgage Trust .USD19.16-0.30-1.5217.5219.9919.1519.38
Blend Labs Ord Shs Class AUSD3.34+0.05+1.523.263.363.163.36
Block IncUSD70.26+0.71+1.0270.0070.7568.9371.22
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD136.93+2.86+2.13136.52137.40128.45138.17
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD15.79+0.06+0.3515.6015.9015.4915.86
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
BM Technologies Ord Shs Cl.--
Boeing Co.USD239.77+5.24+2.23239.00239.72234.00239.95
Boise Cascade Ord ShsUSD82.94-0.11-0.1381.3692.2681.9184.25
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.65+0.03+1.851.611.651.611.68
Boot Barn Holdings Ord Shs--
Boot Barn Holdings Ord ShsUSD200.46+4.79+2.45179.25207.91182.50201.82
Booz Allen Hamilton Holdin.USD96.79+0.61+0.6396.4897.9696.5097.97
BORGWARNER INC (BWA)USD48.25+0.58+1.2247.3348.5547.1948.39
Borr Drilling Ltd.USD4.18-0.09-2.004.184.544.174.31
Boston Beer Company Inc.USD208.85+1.03+0.50204.83212.93203.50211.84
Boston Omaha Ord Shs Class.USD12.62+0.15+1.2011.3315.1912.4612.66
BOSTON PPTY STKUSD66.88-1.10-1.6266.0767.8566.3067.77
BOSTON SCIENTIFIC DL-01USD95.70-1.95-1.9995.3697.1695.3497.90
BOX CL A ORDUSD29.58-0.13-0.4429.4529.9729.2829.84
BOYD GAMING ORDUSD87.83-0.09-0.1086.3192.0086.5088.55
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD34.40+0.11+0.3234.3234.5034.0634.49
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.94-0.08-2.492.883.002.903.00
Brandywine Realty Trust RE.USD2.94-0.09-2.812.912.992.933.02
Brandywine Realty Trust RE.--
Brasilagro - Cia Bras de P.USD3.75+0.08+2.043.644.093.673.75
Brasilagro - Cia Bras de P.--
BRASKEM ADR REP 2 CL A PRFUSD3.12+0.04+1.302.843.203.083.22
BRC Ord Shs Class AUSD1.025+0.015+1.490.9061.0300.9901.040
Briacell Therapeutics Ord .--
Briacell Therapeutics Ord .USD7.64+0.39+5.387.418.007.097.83
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.USD5.85-0.03-0.435.726.105.795.87
Brinker International Inc.--
Brinker International Inc.USD167.70+7.69+4.81151.81169.99159.12167.85
Bristol-Myers Squibb Co.USD55.79-0.08-0.1355.5756.3055.5156.59
BRITISH AMERICAN TOBACCO A.USD55.68+0.49+0.8955.2855.6955.0455.69
Brixmor Property Group REI.USD25.71+0.03+0.1025.4625.9325.4625.87
Brixmor Property Group REI.--
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD223.04-0.32-0.14218.86225.70220.72224.51
Brookfield Asset Managemen.USD54.44+0.50+0.9254.4359.3753.2554.44
Brookfield Infrastructure .USD44.07+0.81+1.8743.2344.9443.1444.21
Brookfield Infrastructure .--
Brookfield Infrastructure .USD34.20+0.56+1.6633.0137.8033.4534.39
Brookfield Ord Shs Class A--
Brookfield Ord Shs Class AUSD47.88+0.22+0.4647.4950.0047.0248.09
Brookfield Renewable CorpUSD38.74+0.73+1.9237.0042.0538.0138.90
Brookfield Renewable Partn.USD27.44+0.51+1.8924.8630.1726.8927.56
Brooklyn ImmunoTherapeutic.USD6.79-0.01-0.156.186.996.726.80
Brooks Automation Ord ShsUSD--
Brown & Brown--
Brown & BrownUSD79.61-1.03-1.2879.1281.0379.0680.76
BROWN FORMAN CL B ORDUSD26.62+0.66+2.5226.0027.5226.1926.78
BROWN FORMAN CL B ORD--
BUENAVENTURA ADR REP 1 ORD.USD34.39+2.19+6.8032.8535.0033.2534.51
Build A Bear Workshop Ord .USD68.75+1.59+2.3767.3369.9965.4268.96
Builders FirstSource Ord S.USD124.08-0.58-0.47124.00124.78121.47126.52
Bullish Ord ShsUSD40.01+1.61+4.1939.3939.9038.4040.29
Bunge Global Ord ShsUSD101.01+1.02+1.0299.83101.0099.59101.48
Butterfly Network Ord Shs .USD4.27+0.23+5.694.164.254.114.29
BWX Technologies Ord Shs--
BWX Technologies Ord ShsUSD206.58+5.12+2.54207.00209.83201.50207.41
C3 ai Ord Shs Class AUSD14.14+0.12+0.8614.0714.2813.6714.48
Cadre Holdings Ord ShsUSD42.30-0.02-0.0541.5548.7042.1043.02
CAE Ord ShsUSD33.16+0.13+0.3932.5333.8332.8633.23
California Water Service G.USD44.60+0.99+2.2641.2945.4443.6245.01
California Water Service G.--
CALIX NETWORKS ORD--
CALIX NETWORKS ORDUSD53.26+1.52+2.9452.2654.3550.8753.34
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD107.40-1.40-1.29102.45109.25106.66109.21
CAMECO CORP.USD109.77+2.21+2.05110.55110.95107.08111.12
CAMECO CORP.94.43-2.69-2.7794.0094.2891.8194.43
CAMECO CORP.2.06-0.01-0.241.832.292.012.08
Campbell Soup Ord ShsUSD26.39-0.04-0.1526.4226.5626.1826.59
Camping World Holdings Ord.USD11.81+0.08+0.6411.2012.5011.4112.11
Canadian Imperial Bank of .--
Canadian Imperial Bank of .USD91.43+0.68+0.7583.2296.0090.2991.59
Canadian National Railway .USD98.94-0.01-0.0194.0099.9998.2699.65
Canadian Pacific Kansas Ci.USD71.62+0.05+0.0771.3775.5470.9571.81
Cango American Depositary .USD1.56+0.08+5.411.521.651.451.57
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
Cano Health Ord Shs Class .--
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD233.33-15.87-6.37234.00234.20228.70236.18
Capri Holdings Ord ShsUSD25.49-0.63-2.4125.0025.7524.9725.62
CARDINAL HEALTH ORDUSD202.45+1.34+0.66198.61203.96199.95203.33
CareTrust Reit Ord Shs--
CareTrust Reit Ord ShsUSD37.41+0.08+0.2135.0038.0137.1537.69
Carlisle Companies Ord Shs356.53+1.60+0.45325.60363.35352.87360.72
CarLotz Ord Shs Class A--
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD44.70-0.53-1.1743.8845.3444.2045.39
Carnival Corp.USD31.60-0.54-1.6731.5031.6031.4032.00
Carnival Plc--
Carnival PlcUSD31.35-0.51-1.5931.2631.3931.1431.67
Carriage Services Ord ShsUSD43.9500-0.2800-0.6343.150044.870043.480044.1600
Carrier Global Ord ShsUSD55.37-0.88-1.5654.9056.2055.3356.28
Carters Ord ShsUSD35.63-0.01-0.0335.0036.3235.3036.82
Carvana Co.--
Carvana Co.USD464.40+1.31+0.28464.50466.00455.30471.00
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.USD629.69+12.07+1.95627.00629.77612.96630.98
Cava Group Ord ShsUSD70.70-0.16-0.2370.3871.4069.4771.60
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD263.62+2.67+1.02236.94269.20260.11264.50
CBRE Group IncUSD166.67+1.21+0.73164.98168.37164.24167.02
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD32.30+0.22+0.6731.1132.4231.9132.39
Celanese Ord ShsUSD45.62+0.05+0.1145.6846.5444.5246.35
Celestica Ord ShsUSD314.67+12.37+4.09313.00314.00297.20315.69
CEMEX ADRUSD12.44+0.02+0.1211.3712.5812.3112.57
Cenovus Energy AktieUSD16.64+0.23+1.4016.3016.9816.3316.70
Centene Ord ShsUSD46.39-0.23-0.4845.7546.2044.7946.59
CenterPoint Energy Ord ShsUSD37.88-0.01-0.0336.6938.2037.7638.16
Centerra Gold Ord Shs--
Centerra Gold Ord ShsUSD15.91+0.55+3.5815.3616.1615.7116.04
Central Puerto SA--
Central Puerto SAUSD16.39-0.56-3.3014.3818.3916.1816.91
CENTRUS ENERGY CL A ORDUSD308.96+2.77+0.90310.44311.00296.00315.87
Century Communities Inc.--
Century Communities Inc.USD67.13-1.20-1.7665.8768.4866.7068.20
CENTURYLINK ORD11.00--10.9911.01
CF Industries AktieUSD80.79-1.81-2.1981.0082.3980.4882.92
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD7.05+0.15+2.107.007.106.787.24
Charles Schwab DS Each Rep.USD19.03-0.01-0.0517.1121.1618.9019.07
CHARLES SCHWAB ORD--
CHARLES SCHWAB ORDUSD101.96+1.79+1.79101.81102.90100.05102.28
CHART INDUSTRIES ORD--
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD206.70+0.03+0.01206.48206.75206.63206.78
Chatham Lodging Trust REIT.--
Chatham Lodging Trust REIT.USD7.01-0.02-0.217.008.466.947.02
CHEGG INC.USD0.92-0.03-2.750.921.010.920.95
Chemed Corp.--
Chemed Corp.USD446.16+1.76+0.40426.53481.01438.87452.39
CHEMOURS ORDUSD14.73+0.43+3.0114.6616.2714.1514.86
CHENIERE ENERGY ORDUSD193.32-0.86-0.44193.00193.88192.86195.99
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD53.91+0.42+0.7948.9358.8853.3954.10
Cherry Hill Mortgage Inves.--
Cherry Hill Mortgage Inves.USD2.60-0.06-2.082.302.842.582.65
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD162.36+0.25+0.15162.50162.62160.71163.56
Chewy Inc.USD34.00+1.83+5.6733.9034.1032.2034.31
Chicos FAS Inc.--
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD13.13+0.08+0.5711.7813.2712.9313.19
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.USD28.99+1.20+4.3225.8432.4028.1229.85
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .--
China SXT Pharmaceuticals .USD0.14-0.01-5.760.130.140.110.15
China Yuchai International.USD45.33+3.72+8.9444.4646.0041.5245.93
Chipotle Mexican Grill Inc.USD40.33+0.22+0.5540.1040.2039.3240.64
Chubb Ord ShsUSD306.73-0.08-0.03306.02308.59305.04309.38
Church And Dwight Ord ShsUSD86.68+0.90+1.0585.8286.8985.1786.72
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.87+0.01+0.271.861.921.831.88
Cia Siderurgica Nacional--
CIENA CORP.USD234.19+3.63+1.57230.00234.00223.50234.27
Cigna Corp.USD276.11-2.84-1.02272.50276.08270.56279.50
Cinemark Holdings Ord ShsUSD23.85+1.38+6.1423.3923.8022.3923.92
Circle Internet Group Ord .USD82.86-0.04-0.0582.8682.8979.8583.12
Citigroup Inc.USD117.67-3.65-3.01117.68118.47116.67118.74
Citizens Financial Group O.USD60.21-0.32-0.5359.3860.4059.4660.54
Civitas Resources Inc.USD25.85+0.07+0.2725.9026.2025.6026.38
Civitas Resources Inc.--
CLEAN HARBORS (CLHB)--
CLEAN HARBORS (CLHB)USD255.61+2.19+0.86250.66260.57250.81257.43
Clear Secure Inc.USD35.00-1.46-4.0035.0035.6834.8136.36
CLEARSIGN COMBUSTION ORDUSD0.74-0.03-4.010.730.750.700.78
Clearwater Analytics Holdi.USD24.09-0.05-0.1924.0724.1024.0724.15
Clearway Energy Ord Shs Cl.--
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD32.85+0.82+2.5432.2133.4832.3033.34
Cleveland Cliffs Ord ShsUSD12.91+0.15+1.1412.6512.9312.5112.95
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.630-0.090-2.423.3004.2803.6203.790
CLOROX ORDUSD106.98+0.79+0.74105.80108.51106.33108.81
Cloudera Ord ShsUSD--
Cloudflare Inc.USD186.52+3.74+2.04186.00187.00180.23187.56
CMB.TECH ORD SHSUSD11.15-0.26-2.2411.0411.1810.8611.18
CMS ENERGY ORDUSD69.83-0.16-0.2369.0170.6269.6070.58
CNH Industrial NV--
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.90+0.10+1.725.766.385.756.28
Cnx Resources Ord ShsUSD35.74+1.24+3.5935.1136.2234.5335.96
Coca-Cola Co.USD70.48-0.03-0.0470.3370.3970.2470.97
COCA-COLA FEMSA ADR REP 10.--
COCA-COLA FEMSA ADR REP 10.USD99.24+0.78+0.7997.34102.0098.09100.63
Codexis Ord Shs--
COEUR D ALENE ORDUSD21.59+1.19+5.8121.4521.5921.1622.07
Cohen & Steers Quality Inc.USD11.89+0.13+1.0611.0011.9211.7811.95
Cohen and Steers Infrastru.USD24.42+0.06+0.2524.0524.6024.2724.50
Coherus Biosciences Ord Sh.--
Colgate PalmoliveUSD81.92+0.44+0.5480.9582.2080.8482.16
Colonnade Acquisition Ord .12.00--12.0012.10
Columbus Mckinnon Corp New.USD19.68-0.01-0.0514.8720.0719.3319.96
COMERICA INCUSD90.27-1.24-1.3689.3391.2689.3491.21
Comfort Systems USA Inc.USD1 038.15+27.74+2.75961.001 126.7410001046
Commercial Metals Co.USD72.98+0.52+0.7272.5074.4170.9573.00
COMPANHIA ENERG ADR REPG O.USD2.01-0.03-1.232.002.021.992.02
Compania Cervecerias Unida.USD14.18+0.17+1.1812.8119.3014.1414.37
Compania Cervecerias Unida.--
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.78+0.04+1.073.654.003.603.88
COMSTOCK RESOURCES ORDUSD22.42+1.18+5.5622.1422.4021.3422.67
CONAGRA FOODS ORDUSD16.68-0.27-1.5616.6916.9016.6416.99
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD43.50+0.59+1.3842.6244.3142.0543.94
ConocoPhillipsUSD95.48-2.04-2.0995.5095.8094.6898.73
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD98.82-0.39-0.3998.2599.5698.38100.68
Consolidated Water Ord Shs--
CONSTELLATION BRANDS USD151.75+4.75+3.23151.85152.12146.88153.80
CONSTELLIUM SE CL A ORDUSD21.89+1.05+5.0121.5023.8820.9122.00
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Context Therapeutics Ord S.--
COPA HOLDINGS CL A ORDUSD131.44+0.54+0.41129.00133.00129.75131.50
CORE LABORATORIES ORD--
Core Laboratories Ord ShsUSD18.79-0.18-0.9518.4019.1618.6819.17
Core Scientific Tranche 1 .USD11.15+0.30+2.7710.4111.7610.7511.57
Core Scientific Tranche 2 .USD17.43+0.28+1.6317.2717.7316.6817.71
Corebridge Financial Ord S.USD30.51-0.57-1.8329.9231.1030.3230.90
CORECIVIC ORDUSD20.19-0.12-0.5720.0220.4620.1020.46
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD87.86+2.63+3.0986.0087.8784.4587.88
Corpay Ord ShsUSD330.73-0.77-0.23325.28330.72323.57332.09
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD68.51-0.14-0.2067.3969.6867.9369.51
Costamare IncUSD16.52+0.33+2.0415.5118.0016.1416.80
Coterra Energy Ord ShsUSD24.92+0.10+0.4024.9225.2124.6825.18
Coterra Energy Ord Shs--
COTY CL A ORDUSD3.20+0.01+0.313.153.243.123.21
Coupang Ord Shs Class AUSD22.17-0.58-2.5322.1723.0022.1222.87
Coursera Ord ShsUSD7.32+0.03+0.417.207.507.187.49
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD8.13+0.01+0.128.148.198.048.25
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
Crestwood Equity Partners .--
CRH ADR Representing 1 Ord.--
CRH ADR Representing 1 Ord.USD131.40+0.02+0.01130.00131.55130.12131.50
Crown Castle International.USD84.98+1.31+1.5784.2885.6884.1685.61
Crown Holdings Ord ShsUSD105.90+1.37+1.31104.63107.16103.96106.28
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)--
CRYOLIFE INC (CRY)USD42.88-1.47-3.3142.8943.4342.7844.36
CS Disco Inc--
CS Disco IncUSD7.39+0.01+0.147.017.447.117.44
CTO Realty Growth Ord ShsUSD18.37+0.18+0.9616.5519.9818.0918.46
CubeSmart REIT Ord ShsUSD37.88+0.20+0.5334.2838.2537.5838.25
Cullen Frost Bankers Ord S.--
Cullen Frost Bankers Ord S.USD135.01-0.77-0.57121.01137.60132.93135.90
CULP INC--
CULP INCUSD3.67+0.21+6.073.153.793.513.79
CUMMINS ORDUSD562.29+10.20+1.85561.20578.87546.27562.80
Curbline Properties Ord Sh.USD24.05+0.55+2.3223.5924.1023.3924.19
Curtiss Wright Ord ShsUSD624.59+19.49+3.22612.48679.52606.25625.24
CVR Energy Ord ShsUSD22.10-0.87-3.7922.0122.5422.0723.00
CVS HEALTH ORDUSD80.34+0.04+0.0479.5080.3678.9880.95
Cybin IncUSD--
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD159.68+2.40+1.53158.35159.70155.03160.59
D Wave Quantum Ord Shs--
D Wave Quantum Ord ShsUSD28.77+0.66+2.3528.6728.7127.5328.84
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.3150+0.5650+9.835.86006.89005.87006.3850
DANA HOLDING ORDUSD27.30+0.61+2.2927.0127.8326.4227.48
Danaher Ord ShsUSD238.97+0.60+0.25238.76238.99235.99240.74
Danaos Ord ShsUSD100.43+1.70+1.72100.00102.5598.44102.20
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD26.22+0.64+2.5026.0326.5525.9327.03
DARDEN REST STKUSD209.42+7.06+3.49205.15210.22200.97209.59
Darling Ingredients Inc.USD39.40+0.32+0.8238.5340.2539.0439.76
Dayforce Ord ShsUSD69.4300+0.0100+0.0169.190069.600069.400069.4800
DCP Midstream Units--
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD101.80-1.97-1.89101.40102.50100.86103.00
DECKERS OUTDOOR ORD--
DEERE ORDUSD490.76+2.68+0.55487.65497.24484.33497.02
Delek Logistics Partners L.USD--
Delek Logistics Partners L.USD47.31-0.46-0.9646.2948.0046.8448.03
Dell Technologies Ord Shs .USD120.44-0.18-0.15120.21121.60118.71122.08
Delta Air Lines Inc.USD71.01-1.30-1.8070.5071.2469.6171.38
Deluxe Ord ShsUSD23.55+0.08+0.3223.1025.8323.2123.63
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.38+0.07+1.963.093.673.283.41
Descartes Systems Group Or.--
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord Shs--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD30.40+1.64+5.7030.3330.3929.5830.50
DEUTSCHE BANKUSD39.39+1.04+2.7138.2039.7439.0839.51
DEVON ENERGY ORD--
DEVON ENERGY ORDUSD35.73-0.04-0.1035.7535.7735.4336.02
DHT Holdings Ord ShsUSD13.20-0.22-1.6413.1813.2313.1913.41
DIAGEO ADR REP 4 ORDUSD90.86+2.43+2.7590.8691.0089.3190.91
DIAGEO ADR REP 4 ORD--
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.09-0.01-6.320.070.100.080.09
DIANA SHIPPING ORDUSD1.85-0.02-0.811.661.881.831.89
Dicks Sporting Ord ShsUSD215.64-0.55-0.25211.40219.61209.76215.90
Diebold Nixdorf IncUSD68.65+1.25+1.8567.3370.0265.9568.82
Diebold Nixdorf Ord Shs--
Digital Realty Trust REIT .--
Digital Realty Trust REIT .USD157.80-0.75-0.47147.66162.00156.00160.25
DigitalOcean Holdings Inc.USD55.31+2.11+3.9754.0055.8552.4556.23
DILLARDS CL A ORD--
DILLARDS CL A ORDUSD678.58-2.52-0.37635.60680.00654.77680.99
DINEEQUITY ORDUSD37.27+1.04+2.8732.6140.7635.6537.51
Direxion Daily Financial B.USD37.35+0.93+2.5537.3037.3837.1938.20
Direxion Daily FTSE China .USD--
Direxion Daily FTSE China .USD50.37+4.56+9.9549.7750.0047.4150.46
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD12.79-0.51-3.8312.7613.1512.7213.12
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD64.42+0.07+0.1164.1265.0963.7864.87
Dole Ord ShsUSD14.59+0.05+0.3114.2114.9714.4414.74
Dole Ord Shs--
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD148.84+6.10+4.27148.00149.00142.21149.06
DOMINION ENERGY ORDUSD58.39+0.41+0.7158.3058.9457.4758.81
Dominos Pizza Inc.USD415.95+10.86+2.68412.20417.99404.68416.94
Donaldson Ord Shs--
Donaldson Ord ShsUSD95.96+1.02+1.0794.1496.4894.2296.00
Donnelley Financial Soluti.51.79+0.41+0.8050.7352.0050.7152.01
DoorDash Inc.USD214.87-0.69-0.32214.55214.86208.11216.10
Dorian LPG LTDUSD--
Dorian LPG LTDUSD28.22+1.01+3.6927.6628.4827.6428.48
DoubleVerify Holdings Ord .USD10.86-0.22-1.9410.6111.1110.7311.03
Douglas Elliman Ord ShsUSD2.57+0.05+1.982.222.642.452.58
Douglas Emmett REIT Ord Sh.USD11.10+0.01+0.0510.7411.3110.9711.28
Douglas Emmett REIT Ord Sh.--
Dover Ord ShsUSD203.39+1.50+0.74201.41205.48200.69203.83
Dow Ord ShsUSD26.50+0.17+0.6326.4126.4926.0726.62
Doximity Ord Shs Class AUSD43.86+0.07+0.1643.0944.7242.6644.05
DR REDDYS LABORATORIES ADR.--
DR REDDYS LABORATORIES ADR.USD13.48+0.08+0.5612.3215.0013.4613.58
DRDGold Ltd--
DRDGold LtdUSD33.16+1.40+4.3931.1533.7832.8833.68
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD117.65-0.71-0.60116.13119.52117.33119.45
DTE ENERGY ORDUSD130.30+0.41+0.31130.31132.07129.40130.74
Ducommun Ord ShsUSD109.31+1.56+1.45107.14111.38107.60109.58
Duke Energy Ord ShsUSD116.70-0.10-0.09115.72120.91116.27117.49
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD61.67-0.70-1.1260.2562.9060.5862.73
Dutch Bros Ord Shs Class A--
DXC Technology Co.USD15.17-0.21-1.3713.7215.4315.0015.39
Dynatrace Inc.USD42.29+0.01+0.0242.0042.8541.9042.78
Dynex Capital REIT Ord ShsUSD14.06+0.08+0.5414.0015.2813.9014.08
Dynex Capital REIT Ord Shs--
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.--
Eagle Point Credit Company.USD5.73-0.03-0.525.456.165.695.75
EastGroup Properties REIT .USD183.2-0.8-0.45179.7186.8182.9185.1
EASTMAN CHEMICALUSD68.41-0.35-0.5167.2769.7767.3269.12
Eastman Kodak Ord ShsUSD7.47-0.34-4.297.497.857.437.71
EATON ORDUSD329.06+4.55+1.40328.00329.28323.09330.17
EchoStar Ord Shs Class A--
ECOLAB ORDUSD270.98-0.75-0.28268.19297.42270.00273.66
Ecopetrol ADR Representing.11.16+0.29+2.6710.8611.2510.8911.19
EDISON INTERNATIONAL ORDUSD59.95-1.04-1.7159.7861.3559.8061.27
EDWARDS LIFESCIENCES ORDUSD83.00-2.13-2.5081.4484.4682.5686.10
Elanco Animal Health Inc.USD--
Elanco Animal Health Inc.USD23.87+0.40+1.7023.4125.6023.2823.90
Elastic Ord ShsUSD76.70-1.92-2.4476.5078.0076.3978.69
Eldorado Gold CorporationUSD40.13+1.85+4.8339.3440.5039.0040.31
Element Solutions Ord ShsUSD28.31+0.26+0.9127.7528.8527.7428.38
Elevance Health Ord ShsUSD375.03+2.20+0.59367.70375.00365.10375.59
ELF Beauty Ord ShsUSD86.58-0.44-0.5186.0187.4783.8587.80
ELI LILLY ORDUSD1 080.55+16.99+1.601 081.321 083.0010581 083.36
Ellington Financial Ord Sh.USD13.73+0.01+0.0712.5214.9413.5513.73
Embotelladora Andina ADR R.USD23.50+0.50+2.1721.1833.1424.0025.82
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.32.45+0.46+1.4416.1948.5532.1032.56
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD660.64+14.37+2.22601.54677.77645.60664.46
Emergent BioSolutions Ord .USD12.41-0.56-4.2811.6712.7211.5412.83
EMERSON ELECCOUSD145.35+1.15+0.80143.34146.00143.05145.91
Empire State Realty Trust .--
Empire State Realty Trust .USD6.41+0.02+0.235.826.896.296.44
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD45.87+0.24+0.5345.9146.0045.5346.05
Encore Energy Ord ShsUSD2.98+0.21+7.582.733.052.703.01
Encore Wire Ord Shs--
Endava LtdUSD--
Endava LtdUSD6.90-0.03-0.366.137.306.756.91
ENDEAVOUR SILVER ORDUSD--
ENDEAVOUR SILVER ORDUSD11.17+0.55+5.1311.0111.4511.0911.52
Energizer Holdings Inc.USD--
Energizer Holdings Inc.USD20.87-0.77-3.5419.1023.1920.8521.75
Energy Focus Inc.USD2.24-0.01-0.442.202.312.222.38
ENERGY FUELS ORD--
ENERGY FUELS ORDUSD19.24+1.08+5.9219.1519.3617.7519.80
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD5.38+0.09+1.615.035.415.005.52
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD8.69+0.32+3.828.688.70
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD37.67+0.35+0.9437.4438.4037.4437.70
Ennis Ord Shs--
Ennis Ord ShsUSD18.63+0.20+1.0617.6020.5118.2018.71
Enservco Ord ShsUSD+1.63+100.001.501.63
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entegris Ord Shs--
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD93.50-0.03-0.0392.0096.4792.9594.25
Enterprise Products Partne.USD32.09+0.05+0.1632.1034.9431.9032.18
ENTRAVISION COMMS A ORDUSD3.11+0.04+1.143.103.203.043.13
Enveric Biosciences IncUSD3.82-0.14-3.543.773.943.763.95
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD105.44+0.52+0.50105.00106.51104.35106.54
EPAM SYSTEMS ORDUSD211.76-0.17-0.08207.71231.33208.99213.17
EPR Properties REIT Ord Sh.USD53.11+0.75+1.4348.8854.1552.1753.21
EQT ORD--
EQT ORDUSD52.12+1.03+2.0251.4554.9050.9452.45
Equinor ASAUSD23.90+0.40+1.7023.9023.9523.6924.10
EQUINOX GOLD ORDUSD14.47+0.31+2.1913.2115.0514.3914.77
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equitrans Midstream Ord Sh.--
Equity Residential REIT Or.USD60.25-0.19-0.3160.3161.3160.0860.88
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD120.46+0.26+0.22118.06122.73119.58120.95
ESS TECH ORDUSD1.85-0.06-3.141.842.081.801.93
ESS Tech Ord Shs--
Essential Properties Realt.USD29.73+0.26+0.8829.2630.3029.4030.09
Essential Properties Realt.USD--
Essential Utilities Ord Sh.USD39.14+0.82+2.1439.1640.1238.5039.40
ESSEX PROPERTY REITUSD250.17-0.85-0.34242.80254.06249.20253.33
Estee Lauder Ord Shs Class.USD113.02-0.72-0.63111.08113.35111.75113.60
Ethan Allen Interiors Inc.USD24.14-0.10-0.4120.5826.3223.6724.22
Ethan Allen Interiors Inc.USD--
Eton Pharmaceutcials Ord S.--
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD4.50-0.05-0.994.354.884.354.55
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.48+0.02+0.344.414.484.464.48
Evercore Partners A AktieUSD370.44+1.43+0.39363.48378.01359.30371.51
Evercore Partners A AktieUSD--
Everest Reinsurance Group .USD328.15-5.03-1.51327.74331.75327.17335.80
Evergy Ord ShsUSD73.36+0.54+0.7473.3373.5172.5673.83
EVERSOURCE ENERGY ORDUSD68.75+0.96+1.4267.4275.4466.8769.21
Everus Construction Group .USD85.22-0.11-0.1383.6386.9783.3986.16
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .--
Excelerate Energy Ord Shs .USD30.80+0.35+1.1530.2033.6530.1430.96
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.--
Extra Space Storage REIT O.USD140.34+1.14+0.82138.59140.25139.05141.50
Exxon Mobil Corp. USD123.99-0.62-0.50124.06124.13122.56124.50
Exzeo Group Ord ShsUSD22.5650+0.0250+0.1120.330023.020022.200022.7850
EZCORP Non Voting Ord Shs .--
F&G Annuities and Life Ord.--
F&G Annuities and Life Ord.USD28.54-0.21-0.7325.9731.0628.0728.76
FABRINET ORDUSD462.9600+15.7300+3.52453.9600462.9300436.5000464.8200
Factset Research Systems I.USD296.86+2.41+0.82293.26299.00294.88300.63
Factset Research Systems I.USD--
Fair Isaac Ord ShsUSD1631-34.53-2.071 628.741 631.2816201 684.88
Fair Isaac Ord Shs--
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Far Peak Acquisition Ord S.USD9.87-0.01-0.059.869.87
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.29+0.18+1.7310.0911.1510.0510.34
Farmland Partners Inc.USD--
Fastly Inc.USD9.34+0.03+0.329.319.489.219.44
Federal Agricultural Mortg.USD107.50-1.74-1.59107.51108.90
Federal Agricultural Mortg.USD173.07-2.11-1.20169.44176.21171.99175.68
Federal REIT OrdUSD101.81+0.17+0.1793.15103.29101.00102.44
Federated Hermes Ord Shs C.USD33.75-0.31-0.9133.7433.77
Federated Hermes Ord Shs C.USD52.80-0.08-0.1551.8157.8052.1553.02
FEDEX ORDUSD312.08-0.28-0.09308.63317.81308.51313.45
FERRARI ORDUSD377.19+1.00+0.27374.00380.00373.85378.81
Fidelity National Financia.USD53.58-1.37-2.4953.3454.6152.5854.57
FIDELITY NATIONAL INFORMAT.USD66.22-0.62-0.9365.0466.2263.8066.64
Figma Ord ShsUSD36.4-0.9-2.4936.436.636.137.8
FIGS Ord Shs Class AUSD12.12+0.33+2.7612.0112.3511.6612.18
Financial Institutions Ord.--
FinVolution GroupUSD5.14+0.13+2.505.015.285.065.23
FinVolution GroupUSD--
First American Financial O.USD60.80-0.69-1.1259.9566.5458.5061.30
First American Financial O.--
First Horizon National Cor.USD24.23-0.25-1.0023.4624.7724.0124.37
First Horizon National Cor.USD--
First Interstate BancSyste.--
FIRST MAJESTIC SILVER ORDUSD20.22+1.31+6.9320.0920.1419.7020.61
First of Long Island Ord S.--
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.--
FirstEnergy Ord ShsUSD44.73+0.08+0.1744.0845.3344.4944.96
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD18.25+0.11+0.6118.0018.2417.9518.65
Flagstar Financial IncUSD12.78-0.27-2.0312.6613.3512.7213.08
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD25.98+0.17+0.6623.4128.6325.5926.07
Flex LNG Ord ShsUSD--
FLEXION THERAPEUTICS ORDUSD25.5350-0.0010-19.150031.910025.490025.5402
Floor & Decor Holdings Inc.USD75.18+2.44+3.3573.6376.9071.8676.70
Floor & Decor Holdings Inc.USD--
Flotek Industries IncUSD18.05+0.24+1.3515.5620.0017.2918.44
Flotek Industries Ord Shs--
FLOWERS FOODS ORDUSD10.65-0.08-0.709.9611.5710.4710.73
FLOWERS FOODS ORDUSD--
Flowserve Ord ShsUSD73.81+0.34+0.4673.5880.8672.6874.18
Fluent Ord Shs--
Fluor Corp.USD44.5350+0.2450+0.5544.320046.460043.561045.3300
Flutter Entertainment Ord .USD206.39-8.92-4.14205.51210.49204.00214.33
FMC CorpUSD15.16-0.04-0.2615.0115.4415.0615.55
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.02-0.18-1.2713.9514.0313.9614.19
FORESIGHT AUTONOMOUS HOLDI.USD1.43+0.03+2.141.261.501.381.43
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord Shs--
Forestar Group Ord ShsUSD27.86+0.45+1.6427.3428.4227.2028.04
Forge Global Holdings Ord .USD44.70+0.05+0.1144.5844.6044.6244.73
Fortis Ord ShsUSD44.02-0.09-0.2044.0544.07
Fortis Ord ShsUSD51.39-0.08-0.1550.4052.3951.0351.72
Fortive Ord Shs55.51+0.51+0.9354.8860.7854.6655.64
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD10.49+0.23+2.1910.4010.7010.4810.75
Fortuna Silver Mines Ord S.--
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 .--
Franklin Covey Ord ShsUSD19.24+0.28+1.4815.5521.6518.7019.54
Franklin ResourcesUSD25.64-0.03-0.1025.5626.2825.2325.65
FREEPORT MCMORAN COP & GLD.USD58.70+2.17+3.8458.5058.8357.1658.83
Fresenius Medical Care ADR.USD23.80+0.74+3.2123.3826.1123.6623.93
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD19.49-0.20-1.0217.3831.5019.1919.79
Frontline PlcUSD25.16+0.18+0.7225.1125.4524.9725.45
FS KKR Capital Ord ShsUSD21.02-0.56-2.5821.0221.03
FS KKR Capital Ord ShsUSD14.47-0.11-0.7214.4314.6714.4514.58
FTAI Infrastructure Ord Sh.--
FTC Solar Ord ShsUSD12.12+0.22+1.8511.9912.4211.7212.65
FuboTV Inc.USD2.63+0.07+2.542.622.632.512.70
Fury Gold Mines Ord ShsUSD0.60+0.01+2.350.590.660.580.61
Fusion Acquisition Ord Shs.--
Fusion Acquisition Ord Shs.1.92+0.13+7.261.702.031.792.05
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD3.31-0.02-0.453.253.633.263.35
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.16+0.01+0.323.083.693.023.18
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD20.99-0.24-1.1320.9921.0720.9221.31
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD211.50-0.75-0.35207.44214.94208.98212.33
Garrett Motion Ord ShsUSD18.68+0.52+2.8418.4718.7518.0218.74
GASLOG ORDUSD--
Gaslog Partners UnitsUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD22.4550-0.3350-1.4722.110022.850022.345022.7700
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GBS Ord Shs--
GE Vernova LLCUSD639.87+17.37+2.79640.03640.74617.11644.75
GEE Group Inc.USD0.20-+0.690.180.230.200.21
Generac Holdings Inc.USD156.72+3.94+2.58156.60157.00152.77157.09
Generac Holdings Inc.--
GENERAL DYNAMICS ORDUSD360.84+6.95+1.96359.00364.50354.29361.10
General Electric Co.USD324.06+2.47+0.77323.51324.01319.41324.54
GENERAL MILLS ORDUSD43.47-1.13-2.5343.5143.6543.4544.58
General Motors Co.USD82.87-0.01-0.0182.0682.8081.0682.90
Genesco Ord Shs32.44+2.45+8.1731.8033.0630.4333.30
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.6182-0.0165-2.600.61350.68160.61500.6438
Genius Sports Ord ShsUSD10.23-0.48-4.4410.1611.1610.1410.65
Genius Sports Ord ShsUSD4.33+0.23+5.614.324.33
Genmab 10 Sponsored ADR Or.USD33.95-0.31-0.9033.5834.6033.5934.10
Genpact Ord ShsUSD47.14-1.10-2.2846.4751.1546.9948.40
Genuine Parts Co.USD129.23+0.89+0.69127.96129.91127.34129.66
GENWORTH FINANCIAL CL A OR.USD8.81-0.20-2.178.609.108.799.01
GENWORTH FINANCIAL CL A OR.USD--
Geo Group REIT Ord ShsUSD17.36-0.14-0.8017.2117.7217.2417.72
GERDAU SA ADR REPSG 1 PRFUSD3.98+0.03+0.633.914.003.934.00
Getnet Adquirencia e Servi.--
Getty Images Holdings Ord .USD28.47-2.64-8.4728.2028.73
Getty Images Holdings Ord .USD1.31+0.01+0.771.301.441.291.34
Getty Realty REIT Ord ShsUSD28.74+0.47+1.6428.5031.4428.1728.91
Getty Realty REIT Ord ShsUSD29.97-0.09-0.3029.9830.01
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Gildan Activewear Inc.USD62.30-1.15-1.8156.8468.3862.0763.04
Ginkgo Bioworks Holdings I.--
Ginkgo Bioworks Holdings I.USD9.56+0.32+3.469.319.689.069.69
Gladstone Land REIT Ord Sh.--
Global Business Travel Gro.--
Global Business Travel Gro.USD8.19+0.04+0.497.498.407.988.27
Global Cord Blood Ord ShsUSD2.30-0.01-0.432.272.31
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.31+0.03+0.0934.4638.5735.0735.61
Global Medical REIT Ord Sh.USD10.67-0.17-1.5710.6710.68
Global Partners UnitsUSD43.48+0.84+1.9742.6247.4342.1743.61
GLOBAL PAYMENTS ORDUSD79.67+0.15+0.1978.5579.9778.0079.78
Global Ship Lease Inc.USD--
Global Ship Lease Inc.USD36.19+0.49+1.3736.0037.4835.6736.64
GLOBANT ORDUSD67.53-0.86-1.2667.5069.0066.3568.55
GLOBANT ORDUSD--
Globe Life Inc.USD142.87+0.92+0.65140.51145.21141.26144.06
Globus Medical Ord Shs Cla.USD91.72-2.75-2.9190.5093.8690.6893.98
Globus Medical Ord Shs Cla.--
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD112.26-1.28-1.13111.69122.35111.68113.95
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
Gol Linhas AAreas Intelige.--
GOLD FIELDS ADR REP 1 ORDUSD48.52+2.83+6.1948.3548.6047.4349.60
GOLD FIELDS ADR REP 1 ORD--
GOLD RESOURCE ORD (GORO)USD1.06+0.09+9.231.031.131.031.14
Gold Royalty Corp.USD--
Gold Royalty Corp.USD4.68+0.26+5.774.425.004.584.77
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD949.25+10.27+1.09948.26959.00929.11950.56
Goldman Sachs BDC Ord ShsUSD9.15-0.01-0.119.119.409.109.19
GOLDMINING ORDUSD1.445+0.075+5.471.3701.4901.3821.486
Goosehead Insurance Ord Sh.--
Grab Holdings Ord Shs Clas.--
GrafTech International Ord.USD18.01+1.01+5.9417.5318.4716.3718.77
GrafTech International Ord.--
GRAN TIERRA ENERGY ORDUSD4.63+0.24+5.354.234.804.404.80
Granite Point Mortgage Tru.USD2.23-0.02-0.891.972.542.192.25
Granite Point Mortgage Tru.--
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.34-0.09-2.034.084.794.264.40
GRAY TELEVISION ORDUSD--
Green Brick Partners Inc.USD72.89+0.84+1.1771.4474.2771.1774.02
Greenbrier Ord Shs48.88+1.02+2.1347.9553.1847.5049.11
Greenpro Capital Ord Shs--
Greif Ord Shs Class AUSD70.80-1.25-1.7369.4672.2170.2972.23
Grid Dynamics Holdings Ord.--
Griffon Corp.USD--
Griffon Corp.USD82.33+1.18+1.4580.7683.9980.4982.81
Grindr Ord Shs--
Grindr Ord ShsUSD13.13-0.10-0.7212.0114.6213.0713.29
Gritstone bio Ord Shs--
Group 1 Automotive Ord Shs--
Group 1 Automotive Ord ShsUSD399.45-3.20-0.79381.57407.18392.00403.52
Grupo Supervielle ADR Repr.--
Grupo Supervielle ADR Repr.USD11.69-0.32-2.6610.6813.0311.6112.12
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD50.38-0.01-0.0250.3350.5150.1750.82
GSX Techedu Inc.USD2.65+0.22+8.852.512.872.442.65
GUESS ORDUSD16.80+0.02+0.0916.7516.8316.7616.80
GUESS ORDUSD--
GXO Logistics Ord ShsUSD57.74+0.74+1.3056.6158.8756.5357.98
H&R Block AktieUSD43.92-1.16-2.5739.9244.7943.7745.02
Haemonetics Corp.USD82.90+0.87+1.0581.4984.5681.6483.39
Haemonetics Corp.USD--
Hafnia Ord ShsUSD5.65-0.08-1.315.555.735.615.70
Hagerty Ord Shs Class A--
Hagerty Ord Shs Class AUSD12.92-0.14-1.0711.2514.3112.6313.07
Haleon PLCUSD9.80-0.12-1.169.3010.109.779.92
Haleon PLC--
Halliburton Co.USD31.90-0.73-2.2431.9331.9531.4433.03
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD34.22+0.76+2.2733.2334.9533.2834.52
Hannon Armstrong Sustainab.USD--
HARLEY DAVIDSON ORDUSD20.82-0.61-2.8520.7021.0020.7821.58
HARMAN INTERNATIONAL ORD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD22.29+1.60+7.7322.0222.3722.1722.98
Harsco Ord Shs--
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD135.25-1.02-0.74134.27135.75134.83136.51
Haverty Furniture Companie.USD26.19+0.31+1.2025.7128.6825.5926.40
Haverty Furniture Companie.USD--
Hawaiian Electric Industri.USD14.31-0.47-3.1513.8014.6914.1414.94
HCA HOLDINGS ORDUSD474.26+2.19+0.46466.00475.00466.01474.52
HDFC BANK ADR REP 3 ORDUSD--
HDFC BANK ADR REP 3 ORDUSD33.53+0.43+1.3032.0233.7332.9633.59
Healthcare Realty Trust Or.--
Healthcare Realty Trust Or.USD17.28+0.14+0.8217.0517.5117.1117.40
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HECLA MINING ORD--
HECLA MINING ORDUSD24.45+2.00+8.8924.2724.4523.2624.89
HEICO ORDUSD356.70+3.14+0.89352.20363.00353.37357.60
Helmerich and Payne IncUSD30.56-0.07-0.2327.3833.1929.9630.66
HERBALIFE ORDUSD15.31+0.33+2.1714.9816.7414.9015.46
Hercules Capital Ord ShsUSD18.66+0.07+0.3818.0020.4018.5018.72
Heritage Insurance Holding.USD26.76+0.16+0.6023.9827.3226.2927.05
Hersha Hospitality TrustUSD9.99-0.02-0.15--
Hersha Hospitality TrustUSD--
HERSHEY FOODS ORDUSD193.20+4.13+2.18189.45194.00190.40194.89
Hertz Global Holdings Inc .USD2.75-0.14-4.842.523.252.702.82
Hewlett Packard Enterprise.USD22.11-0.06-0.2721.9922.3321.8722.40
HEXCEL ORDUSD82.15+1.40+1.7380.7585.0080.6682.52
HEXCEL ORDUSD--
HF Sinclair Ord ShsUSD49.54-0.77-1.5249.2054.8749.1250.25
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.71-0.70-2.3029.7029.72
Highwoods Properties REIT .USD27.23-0.02-0.0726.7129.9426.9527.43
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.85+0.06+0.1931.8631.8831.7831.86
HILTON WORLDWIDE HOLDINGS .USD300.38+0.02+0.01299.80302.59296.48300.95
Hims & Hers Health Inc.USD32.33+0.64+2.0232.2532.3729.9232.76
Hims & Hers Health Inc.USD--
HIPPO HOLDINGS ORDUSD31.35+0.13+0.4230.7531.9830.7831.41
HireRight Holdings Ord ShsUSD9.59+1.88+24.389.539.61
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.USD374.91+0.27+0.07374.23375.13369.25376.42
HONDA MOTOR ADR REP 1 ORD--
HONDA MOTOR ADR REP 1 ORDUSD30.90+0.25+0.8030.5030.6130.6230.93
Honeywell InternationalUSD208.60+1.22+0.59207.28208.75204.64208.71
Horace Mann Educators Ord .USD44.51+0.03+0.0743.6645.4043.9846.19
Horace Mann Educators Ord .USD+35.63+100.0025.6640.42
Horizon Global Ord ShsUSD1.47-0.02-1.341.411.48
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD22.83-0.11-0.4922.4923.4022.4922.99
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD18.34-0.10-0.5418.2018.5018.2118.54
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD82.60-0.01-0.0174.9791.5981.4882.94
Howmet AerospaceUSD220.09+1.82+0.83200.00222.10216.59221.44
HP ORDUSD21.16-0.32-1.4721.0021.2121.1321.62
HSBC HOLDINGS ADR REP 5 OR.--
HSBC HOLDINGS ADR REP 5 OR.USD81.30+1.11+1.3881.4081.8880.7681.65
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD376.12+4.56+1.23342.94409.61365.17379.40
Hudbay Minerals Ord ShsUSD22.54+0.98+4.5522.5222.7922.1022.65
HUMANA AKTIEUSD276.63-0.22-0.08270.00282.54271.73277.11
HUNTINGTON INGALLS INDUSTR.USD398.26+11.27+2.91400.19408.00390.00399.61
HUNTSMAN - HUNUSD11.51-0.21-1.7911.5012.2411.4111.80
HUNTSMAN - HUNUSD--
HUYA ADRUSD3.66+0.16+4.433.653.853.563.88
HYATT HOTELS CL A ORDUSD165.19-3.00-1.78150.84175.00162.92167.60
Hyliion Holdings Ord ShsUSD1.98+0.04+1.801.942.131.912.00
i 80 Gold Ord Shs--
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.57+0.07+4.331.441.711.541.62
IAMGOLD ORDUSD17.80+0.59+3.4017.6717.7417.7418.07
IBM Corp.USD312.17+7.95+2.61312.00312.07299.96312.33
ICICI BK SAUSD31.21+0.55+1.7830.6031.2030.8831.26
ICICI BK SAUSD--
Idaho Strategic ResourcesUSD44.7300-4.1500-8.4940.790048.740044.040051.4800
IDEX Ord ShsUSD186.49+1.78+0.96183.76189.25183.70186.98
IHS Markit Ltd24.87-0.08-0.3012.4537.3324.8224.95
ILLINOIS TOOL WORKS USD254.54-0.58-0.23250.58267.52252.69255.47
IMAX ORDUSD34.07-0.08-0.2333.4334.7533.6234.38
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.82+0.44+13.023.843.903.453.91
Industrias Bachoco ADR Rep.--
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.--
INFOSYS TECHNOLOGIES ADR R.USD17.80-0.03-0.1717.5018.2317.5517.84
ING GROUP ADR (ING)--
ING GROUP ADR (ING)USD28.76+0.47+1.6428.2028.8528.4228.76
Ingersoll-RandUSD86.04+0.53+0.6284.9087.3784.9586.42
INGREDION ORD SHSUSD113.05-0.52-0.46110.85115.23112.70114.72
Innovative Industrial Prop.USD51.50+0.90+1.7851.2851.7250.4251.67
Innovex International Ord .USD23.57+0.07+0.3017.0427.1323.0923.65
INPHI ORD--
Insperity Ord ShsUSD45.26+0.29+0.6444.3846.1344.0645.53
Insperity Ord ShsUSD107.61-1.41-1.29107.60107.82
Inspire Medical Systems Or.USD181.02-10.47-5.47181.00181.69
Inspire Medical Systems Or.USD96.85-1.53-1.5690.0098.8292.3298.50
Inspired Entertainment Ord.USD9.82+0.32+3.379.5610.089.339.89
InspireMD Ord Shs--
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD83.55-0.76-0.9083.1785.2282.6784.07
Intercontinental Exchange .USD166.37+0.39+0.24164.64167.86165.71169.64
International Flavors & Fr.USD68.94-0.16-0.2368.0069.8968.6369.75
International Game Technol.--
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD42.35-1.00-2.3041.7242.9742.1743.02
International Seaways Inc.USD54.45+0.04+0.0753.2155.5053.8155.25
International Seaways Inc.USD--
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD3.3700+0.6400+23.443.30003.48002.74003.4800
INVESCO LTD USD28.76+0.19+0.6528.5429.0028.1229.05
Invesco Mortgage Capital I.--
Invesco Mortgage Capital I.USD8.84+0.30+3.458.859.008.468.87
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD26.65+0.15+0.5525.8428.9826.3826.95
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD50.95+1.50+3.0350.6550.7147.7851.02
Iqvia Holdings Ord ShsUSD240.88-1.53-0.63238.19248.98239.24244.03
Iron Mountain Ord ShsUSD89.48+0.29+0.3388.9589.9988.2589.63
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD50.53+0.74+1.4944.6855.3150.0050.85
ISHARES MSCI PACIFICUSD51.59+0.43+0.8445.7356.9851.2551.64
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD13.24-0.53-3.8513.2113.24
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .--
ITAU UNIBANCO HOLDING ADR .USD7.39-0.09-1.147.317.717.357.45
ITT Ord ShsUSD71.50-0.77-1.0671.4471.48
ITT Ord ShsUSD182.55+0.50+0.27179.17183.23180.94183.30
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
JABIL CIRCUIT ORDUSD230.60+4.45+1.97230.20251.89224.19231.31
Jackson Financial Ord Shs .USD115.29-2.08-1.77115.35117.58114.09116.22
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD139.51-0.44-0.31139.90140.50139.17140.73
James Hardie Industries Pl.USD23.25+0.38+1.6423.2123.3822.7023.42
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD7.15+0.08+1.066.417.317.017.18
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD62.81+0.56+0.8961.5268.8260.6063.13
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
Jianpu Technology ADS Repr.USD1.92+0.05+2.671.831.99
JINKOSOLAR HLDG ADR REP 4 .USD29.19+2.07+7.6328.8829.1827.8430.22
JM Smucker Ord ShsUSD100.10-0.48-0.4895.78101.2599.34100.82
Joby Aviation Ord Shs Clas.USD15.41+0.02+0.1315.3915.5014.9015.69
John Wiley and Sons Ord Sh.USD31.91+0.52+1.6431.3035.2731.0031.96
John Wiley and Sons Ord Sh.USD45.86-0.17-0.3745.6845.95
Johnson & JohnsonUSD209.73+5.34+2.61209.10210.77203.85209.90
Johnson Controls Internati.USD111.39+0.54+0.48110.00118.05110.01112.28
JPMorgan Chase & Co.USD324.56-4.63-1.41324.85325.00321.23326.02
JPMorgan Chase DRC Rep 1 4.USD19.58+0.02+0.1017.8422.7819.5219.60
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD13.86-0.40-2.8113.8414.1313.8314.59
JUST ENERGY GROUP ORDUSD0.25----
Kaiser Aluminium Ord Shs--
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD107.3800+1.1600+1.0995.3000116.6900103.8800108.3775
Kartoon Studios Inc.USD0.72-+0.490.680.790.710.73
KB HOME ORDUSD61.71+0.10+0.1655.3367.3060.6562.36
KE Holdings ADR Representi.USD17.66+0.62+3.6417.4117.6817.2617.68
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD30.72-0.01-0.0331.0631.3330.5231.35
Kennedy Wilson Holdings Or.--
Kennedy Wilson Holdings Or.USD9.84+0.07+0.729.6710.849.739.87
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.00+0.17+0.9817.1217.1616.8417.20
KEYCORP ORDUSD21.06-0.14-0.6419.5821.3020.9321.24
KEYCORP ORDUSD--
Keysight Technologies Inc.USD208.70+1.40+0.68206.61211.14205.00209.33
Kezar Life Sciences Ord Sh.--
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.--
Kimbell Royalty Partners L.USD12.08+0.25+2.1110.9713.3511.7712.10
KIMBERLY CLARK ORDUSD98.27+0.35+0.3698.0098.4097.7899.84
Kimco Realty REIT Ord ShsUSD20.61+0.20+0.9620.2520.7020.2520.63
Kinder Morgan Inc.USD26.93-0.20-0.7226.8727.1226.7027.25
KINROSS GOLD(KGC)USD32.94+1.70+5.4432.9333.0032.1033.11
Kinsale Capital Group Inc.USD390.21-7.24-1.82390.30399.38389.85406.86
Kiora Pharmaceuticals Ord .--
Kiora Pharmaceuticals Ord .USD2.18-0.07-3.211.892.262.062.17
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD--
Kite Realty Group TrustUSD23.36-0.02-0.0923.1323.6923.1323.50
KKR AND CO CL A ORDUSD134.07-0.58-0.43131.38148.98130.94136.02
KKR Real Estate Finance Or.USD19.82+0.20+1.0219.8119.84
KKR Real Estate Finance Or.USD8.02+0.06+0.697.228.717.838.03
Klaviyo Ord Shs Series AUSD28.43-0.15-0.5225.4331.0427.5028.60
Knife River Ord ShsUSD79.44-0.41-0.5177.8680.9778.5280.76
Knight-Swift Transportatio.56.74-0.44-0.7751.2257.8756.2057.03
Knoll Ord Shs24.37+0.52+2.1824.3624.38
KnowBe4 Ord Shs Class A--
Kodiak Gas Services Ord Sh.USD35.69-0.75-2.0532.0136.4035.5236.85
Kohls Ord ShsUSD19.74-0.81-3.9219.5620.0019.2820.40
Kohls Ord Shs--
Korea Electric Power ADR R.USD7.36-0.28-3.607.357.36
Korea Electric Power ADR R.USD17.73+0.36+2.0716.0019.2517.5017.93
KraneShares Electric Vehic.32.52+0.52+1.6129.2733.2332.2232.63
Kraton Ord ShsUSD--
Krispy Kreme Ord Shs--
KROGER ORDUSD61.11+1.60+2.6960.1562.0359.7061.48
KRONOS WORLDWIDE ORDUSD5.32-0.01-0.195.165.855.225.37
KULR Technology Group Ord .USD3.43+0.09+2.693.393.453.203.55
Kura Sushi USA Ord Shs--
Kyndryl Holdings Incorpora.USD--
Kyndryl Holdings Incorpora.USD27.34+0.09+0.3327.3127.8826.9527.64
L3Harris Technologies Ord .USD340.44+4.67+1.39340.70343.39338.00341.82
Laboratory Corp. Of AmeriUSD250.32-1.50-0.59249.00255.77248.79252.55
Ladder Capital Ord Shs Cla.USD10.98+0.03+0.2710.0111.9910.8311.01
Ladder Capital Ord Shs Cla.--
Lake Shore Bancorp Ord ShsUSD14.95+0.05+0.3312.5715.1514.8515.00
Lamb Weston Holdings Ord S.USD41.43+0.06+0.1341.2541.5540.7741.60
LANDBRIDGE COMPANYUSD52.01+1.53+3.0349.0553.0048.8152.83
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD59.88+0.93+1.5859.6560.0158.6060.13
Lazard Ord Shs Class AUSD52.52+0.99+1.9251.4953.5250.0253.16
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD131.03+0.02+0.02128.40130.68129.45131.80
LCI Industries Ord Shs--
LEAR ORDUSD--
LEAR ORDUSD124.17-0.25-0.20122.50126.61122.07124.84
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD12.23-0.08-0.6511.9112.5212.0812.32
Leidos Holdings Ord ShsUSD195.55-2.79-1.41193.71209.98194.90200.66
Lemonade IncUSD86.53+6.88+8.6486.5386.9477.8086.66
LENDINGCLUB USD20.11+0.13+0.6319.9020.8019.1020.15
LENNAR CL A ORDUSD120.90+1.65+1.38119.16120.88117.90122.83
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD21.39-0.36-1.6621.3521.8221.2121.67
Levi Strauss Ord Shs Class.--
LG Display ADR Rep 1/2 Ord.USD4.16-0.01-0.244.164.634.154.20
LG Display ADR Rep 1/2 Ord.--
LGL Systems Acquisition Or.9.96+0.02+0.209.959.96
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.USD27.40-1.05-3.6926.8627.7427.0728.37
LifeMD Ord Shs--
Lifezone Metals Ord ShsUSD5.5100+0.3400+6.584.71005.65005.15005.7400
LIGHTINTHEBOX HOLDING ADR .USD--
LIGHTINTHEBOX HOLDING CO L.USD2.67-0.02-0.742.112.752.552.74
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD12.21+0.02+0.1610.5112.6912.0612.48
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln Electric Holdings .--
LINCOLN NATIONALUSD41.88-1.45-3.3541.8842.4041.7243.05
Linde PlcUSD443.63-0.45-0.10442.82446.32439.39445.98
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
Lionsgate Studios Ord ShsUSD8.940-0.050-0.568.14010.0408.7319.160
LITHIA MOTORS INCUSD331.34-5.07-1.51324.75337.73329.52338.03
LITHIA MOTORS INC--
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD5.77+0.38+6.965.815.825.495.97
Lithium Argentina AG Ord S.USD7.4850+0.5050+7.247.46007.63007.30067.9300
Live Nation Entertainment .USD148.90+2.83+1.94142.11148.50144.34149.26
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Live Oak Bancshares Ord Sh.--
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.48+0.07+1.295.005.975.435.49
loanDepot Ord Shs Class AUSD2.81-0.10-3.442.752.902.692.90
Local Bounti Ord ShsUSD2.32+0.08+3.572.022.582.222.33
LOCKHEED MARTIN ORDUSD551.12+8.20+1.51549.95551.23540.31554.27
Loews Corp.104.49-0.09-0.09103.13105.72103.84105.11
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.47+0.01+0.0810.9314.2212.2212.61
Loma Negra Industrial Arge.USD6.30-0.02-0.326.336.38
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD91.32-0.73-0.8089.6191.9489.8091.48
Lovesac Company Ord Shs--
LOWES COMPANIES ORDUSD270.86+3.65+1.37269.58270.88263.61271.53
LSI Industries Ord Shs--
LTC Properties AktieUSD--
LTC Properties AktieUSD35.54+0.06+0.1735.3538.7535.3535.67
Lufax Hldg American Deposi.USD2.70+0.07+2.472.642.752.632.75
Lufax Holding Limited Spon.USD--
Lulu s Fashion Lounge Hold.USD12.15+5.38+79.4712.0012.506.7415.90
LULULEMON ATHLETICA ORD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.95+0.04+0.447.948.027.708.12
Luxfer Holdings Ord ShsUSD14.52+0.21+1.4713.0017.9114.0814.55
Lyell Immunopharma Ord ShsUSD23.77-0.78-3.1823.3124.2322.7524.85
LYONDELLBASELL INDUSTRIES .USD48.18-0.53-1.0947.5648.5047.7649.16
M&T Bank Corp.USD211.59-0.09-0.04209.65215.68209.07211.86
M.D.C. Holdings Inc.USD--
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD138.49-0.85-0.61135.78141.65137.40141.02
Macerich REIT Ord ShsUSD18.12-0.20-1.0917.9518.2818.0918.30
Macerich REIT Ord Shs--
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD21.94-1.24-5.3321.7522.0021.1722.68
Madison Square Garden Ente.--
Madison Square Garden Ente.USD57.13+2.12+3.8456.0458.2554.7557.36
MAG SILVER ORDUSD13.35+0.17+1.2812.1615.12
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD56.45+0.24+0.4355.4057.5456.1356.68
MagnaChip Semiconductor Co.--
MagnaChip Semiconductor Co.USD2.81-0.02-0.712.562.922.722.85
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.--
Magnolia Oil & Gas Corp.USD22.20-0.07-0.3121.8722.5521.9522.52
Main Street Capital Corp.--
Main Street Capital Corp.USD60.71-0.48-0.7860.8063.2560.6761.88
MANCHESTER UNITED CL A ORDUSD16.46-0.20-1.1714.5018.2916.1716.70
Manhattan Bridge Capital O.--
Manitowoc Ord ShsUSD+9.55+100.008.979.97
Manitowoc Ord ShsUSD13.77+0.22+1.6210.9815.1913.4113.99
Manpower Aktie--
Manpower AktieUSD30.99-0.43-1.3530.3831.5830.5931.61
Manulife Financial Ord ShsUSD37.14-0.23-0.6035.8537.4637.0837.42
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD175.52-0.66-0.37175.54184.00174.00177.32
Marcus Corp.USD15.59+0.34+2.2315.2119.0215.1515.62
Marine Products Ord ShsUSD9.57+0.10+1.007.3211.949.239.68
Marinemax Inc.USD27.60-0.18-0.6326.8528.3126.7827.67
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .663.90-2.77-0.42662.58671.90657.93668.83
MASCO ORD69.54+0.22+0.3268.6370.4968.5269.90
MASTEC INC (MTZ)USD--
MASTEC INC (MTZ)USD223.72+4.81+2.20219.36245.21218.00226.92
Mastech Digital Ord ShsUSD7.06+0.03+0.436.187.606.947.31
MasterBrand Ord Shs--
MasterBrand Ord ShsUSD12.47+0.19+1.5512.1612.7411.9812.72
Mastercard Inc.USD566.70-8.84-1.54564.87571.25555.89567.88
Matador Resources Co.USD41.89-0.37-0.8641.0842.5741.5942.63
Matador Resources Co.--
Matinas BioPharma Holdings.--
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.--
Matson Inc.USD132.36+0.36+0.27129.70134.83130.72133.22
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Matthews International Ord.--
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD18.42-0.58-3.0518.2018.5318.1118.89
MBIA INCUSD7.07-0.07-0.987.018.497.037.19
MCCORMICK STK NUSD66.85-0.87-1.2866.1267.6366.3067.64
McDonalds Corp.USD306.70-0.62-0.20306.75307.50304.17307.48
McEwen Mining Ord ShsUSD21.81+1.00+4.7819.6223.5821.3422.45
MCKESSON ORDUSD825.55+9.49+1.16823.00825.49815.43831.32
MDU Resources Group Inc.--
MDU Resources Group Inc.USD20.19-0.07-0.3219.9020.6020.1120.44
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.36-0.07-1.205.345.505.355.50
Medifast Inc.USD11.68+0.26+2.2811.4511.9211.3211.76
Medifast Inc.--
Medtronic PlcUSD96.92-0.61-0.6397.0999.4895.8798.00
MEI Pharma Ord ShsUSD3-+10.4333
MEI Pharma Ord Shs--
Merck & Co.USD109.22-1.31-1.19108.88109.50108.78111.46
Mercury General Ord ShsUSD90.30+0.61+0.6888.6292.1288.3890.60
Mercury General Ord ShsUSD31.69-0.21-0.6631.6431.69
MERITAGE HOMES (MTH)--
MERITAGE HOMES (MTH)USD76.01+0.56+0.7474.5477.4974.6377.18
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD40.13+0.39+0.9735.8441.0939.2340.62
Mesoblast ADR Representing.--
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD8.15+0.01+0.067.378.498.098.58
METHODE ELECTRONICS ORDUSD7.11+0.13+1.796.088.006.817.22
Metlife Inc.USD78.29-1.12-1.4175.8179.0378.0279.10
Mettler Toledo Ord Shs--
Mettler Toledo Ord ShsUSD1 492.16+7.04+0.471 464.821 518.701 468.641 497.15
MFA Mortgage Investments I.USD9.70+0.01+0.059.609.719.579.71
MGM Resorts InternationalUSD34.81+0.36+1.0334.0834.8533.9034.85
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD134.23-1.67-1.23134.00135.80133.58136.78
Middlesex Water Ord Shs--
Miller Industries Ord ShsUSD40.18+0.59+1.4939.3140.8839.4440.34
Miller Industries Ord Shs--
Millrose Properties Ord Sh.USD30.68-0.15-0.4930.6233.6530.4831.18
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD20.43+0.63+3.1820.0020.9820.3620.69
Mirion Technologies Inc.USD26.55+0.58+2.2326.0527.0025.6826.62
Mirion Technologies Inc.--
Missfresh American Deposit.--
Modine Manufacturing Ord S.USD127.24+2.10+1.68123.00138.37122.87129.95
Moelis & Co.USD75.0100+0.4300+0.5874.500076.390073.445075.1500
Molina Healthcare Ord ShsUSD181.76+0.26+0.14179.38181.79178.71182.39
Molson Coors Brewing Ord S.USD48.84+0.71+1.4848.5049.3248.4749.33
Molson Coors Brewing Ord S.--
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto Company127.95--127.95127.96
Montauk Renewables Ord Shs--
Montrose Environmental Grp.25.91-0.43-1.6125.8026.4225.8426.51
MOODYS ORDUSD535.38+3.77+0.71530.47539.00526.50536.24
Morgan StanleyUSD186.58+0.26+0.14186.85187.90183.92187.27
Morgan Stanley Direct Lend.USD16.3900-0.2300-1.3814.920018.060016.319916.5700
MOSAIC ORDUSD25.73-0.25-0.9625.7326.2025.4226.20
Motorola Solutions Inc. Ne.USD385.62+2.48+0.65381.71386.30381.66386.74
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD22.74+0.08+0.3522.3022.8122.1222.75
MP Materials Ord Shs Class.USD65.35+3.35+5.4066.1666.4062.2367.00
MPLX Common UnitsUSD53.84+0.84+1.5853.5058.5753.0553.91
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.--
MSC Industrial Ord Shs Cla.USD83.62-0.81-0.9683.3484.9083.3884.64
MSCI Ord ShsUSD586.86+5.70+0.98584.60586.25577.51587.32
Mueller Inds Inc.USD124.39+0.79+0.64124.07126.32123.11125.61
Mueller Inds Inc.--
Mullen Automotive Inc.--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MultiPlan Corp.--
MURPHY OIL CORPUSD32.17-0.40-1.2131.9035.3531.8332.58
Myers Industries Ord ShsUSD19.90+0.30+1.5318.0221.7119.5119.93
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD7.35+0.04+0.487.137.377.147.37
N-able Inc--
Nabors Industries Ord ShsUSD60.48-2.93-4.6259.8161.6659.8163.55
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD47.21-0.35-0.7446.2848.1146.3647.50
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.14+0.02+1.341.051.241.111.16
National Fuel Gas Ord ShsUSD78.71+0.34+0.4374.4080.2978.1779.34
National Fuel Gas Ord Shs--
National Grid Plc79.77-0.35-0.4479.7581.3479.3780.03
National Health Investors .USD77.74+0.36+0.4776.2679.3176.7078.15
NATIONAL RETAIL PROPERTIES.USD41.26+0.22+0.5241.2041.7441.0741.59
National Storage Affiliate.USD32.04+0.66+2.1031.5732.4731.4932.24
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD18.15+0.20+1.1116.6018.8317.8518.33
Navigator Holdings Ord Shs--
Navios Maritime Ord Shs--
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD55.49-0.08-0.1455.3856.1555.2656.32
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD25.95-0.74-2.7725.5126.5225.2326.95
Neptune Wellness Solutions.--
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD1.05+0.03+2.941.021.111.001.07
Net Lease Office Propertie.USD20.1300+0.1300+0.6518.070020.250019.700020.1700
NetSTREIT Ord ShsUSD20.03+0.25+1.2620.0220.06
NetSTREIT Ord ShsUSD17.13-0.15-0.8715.5617.5517.1017.51
Neuronetics Ord Shs--
New Found Gold Ord ShsUSD3.17+0.17+5.503.003.253.083.25
NEW GOLD ORD (NGD)USD10.54+0.54+5.4010.4711.4610.3510.79
New Jersey Resources Ord S.USD44.05-0.10-43.9544.02
New Jersey Resources Ord S.USD46.70+0.23+0.4945.7947.6046.1946.94
New Mountain Finance Ord S.USD9.15-0.08-0.879.159.279.129.27
New Oriental Education & T.USD59.72+1.04+1.7758.5760.5858.5660.06
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD70.52-0.56-0.7869.5771.5970.1971.36
Newegg Commerce Inc.--
Newegg Commerce Inc.USD50.29+0.80+1.6248.5850.6048.5051.00
NEWMONT MINING CORPUSD112.90+3.91+3.59112.16112.55111.89113.72
NEWSMAX IncorporationUSD7.52-0.10-1.317.467.897.427.62
Nexa Resources Ord ShsUSD10.74+0.63+6.1810.2411.6610.1610.93
Nexgen Energy Ord ShsUSD11.11+0.37+3.4011.0011.2410.6311.19
NexPoint Real Estate Finan.USD20.36--20.3520.40
NexPoint Real Estate Finan.USD14.15-0.05-0.3212.8316.8214.0614.30
Nextdoor Holdings Inc.--
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD81.10+1.21+1.5180.3781.2179.5281.15
Nextera Energy Partners Un.--
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LP--
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD9.79+0.14+1.409.5110.309.689.82
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD65.63-0.29-0.4465.4365.5664.2466.34
Nine Energy Service Inc.USD--
Nine Energy Service Inc.USD0.42+0.01+1.820.380.450.400.44
Nio Inc. Class A (ADR)USD4.86+0.22+4.634.884.894.744.96
NISOURCE ORDUSD42.41+0.38+0.8941.6943.0041.7942.45
Noble Corporation RightUSD29.92-0.55-1.7927.1430.6229.7730.71
NOKIAUSD6.58+0.10+1.476.576.606.446.59
NOKIA--
Nomad Foods Ltd--
Nomad Foods LtdUSD12.04-0.01-0.0411.9212.9011.9512.19
NOMURA HOLDINGS ADR REPTG .USD9.16+0.07+0.778.3510.359.089.20
NOMURA HOLDINGS ADR REPTG .--
NORDIC AMERICAN TANKERS OR.USD3.96+0.05+1.283.893.933.873.97
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD288.70+1.49+0.52285.56291.53284.68289.03
North American Constructio.USD15.32+0.19+1.2613.9017.3614.9415.40
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.--
Northern Oil and Gas Ord S.USD21.71-0.16-0.7321.5022.1321.5222.07
NORTHROP GRUMMAN ORDUSD629.35+10.53+1.70629.00632.00623.38635.76
Northwest Natural Holding .USD47.50-0.11-0.2347.4647.52
Northwest Natural Holding .USD46.22+0.10+0.2245.3547.1745.8646.62
NORWEGIAN CRUISE LINE HOLD.USD24.33-0.20-0.8224.2224.3023.7324.47
Norwood Financial Ord Shs--
NOV Ord ShsUSD17.23-0.31-1.7416.9017.5817.1817.66
NOVARTIS ADR REPSG 1 ORD--
NOVARTIS ADR REPSG 1 ORDUSD141.87+0.33+0.23128.13143.50140.31143.00
NOVO NORDISK ADR REPSG 1 O.USD59.85+1.04+1.7760.6060.7059.1060.30
NOVO NORDISK ADR REPSG 1 O.--
NRG ENERGY INCUSD148.90-0.37-0.25145.50150.80146.00149.74
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class A--
NRG Yield Ord Shs Class AUSD30.90+0.82+2.7129.9735.8230.1131.32
NU HOLDINGS CL A ORDUSD17.05-0.42-2.3817.0717.1117.0217.42
NU SKIN ENTERPRISES CL A O.USD10.44+0.11+1.0610.2110.7510.1910.56
Nucor Ord ShsUSD165.96+2.19+1.34165.00166.50163.00166.87
Nurix Therapeutics Ord Shs--
Nuscale Power Corp.--
Nuscale Power Corp.USD19.70-0.81-3.9519.7319.7419.5220.43
Nutrien Ord ShsUSD59.34-0.48-0.8059.5764.8059.0760.90
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD106.3700+0.9900+0.94106.2500107.6300103.9700106.9400
NVR Ord ShsUSD7 591.36+9.69+0.137 444.477 700.007 483.347 713.31
O I Glass Ord ShsUSD15.55+0.07+0.4515.2615.9115.4415.76
O I Glass Ord Shs--
Obsidian Energy LtdUSD6.25+0.09+1.466.086.376.176.38
OCCIDENTAL PETROLEUM CORPUSD42.72-0.15-0.3442.7442.7942.2543.14
Occidental Petroleum Corp..--
Occidental Petroleum Corp..USD20.82-0.18-0.8618.6623.8820.4021.15
Oceaneering International .USD26.28-0.45-1.6825.7826.7026.0426.82
OceanFirst Financial Ord S.--
OGE Energy Ord Shs--
OGE Energy Ord ShsUSD42.49-0.34-0.7942.1743.5242.4043.06
OIL STATES INTL ORDUSD7.88-0.16-1.997.667.887.738.07
Oklo Ord Shs Class AUSD102.43-2.88-2.73102.57102.72100.37105.90
Old Republic International.USD42.52-0.11-0.2642.1642.9042.1842.93
Olin AktieUSD23.27-0.59-2.4722.8224.7522.9623.81
Olin AktieUSD--
OMEGA HEALTHCARE REITUSD44.44+0.17+0.3843.5845.4944.3544.90
Omnicom Group Ord ShsUSD78.17-0.91-1.1572.0079.9577.8378.85
On Holding Ord Shs Class AUSD48.93-0.19-0.3948.9048.9247.8750.29
ON24 Ord Shs--
ON24 Ord ShsUSD7.98+0.02+0.197.957.987.957.98
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
Oncocyte Ord ShsUSD3.11+0.09+2.912.993.30
Oncorus Ord Shs--
ONE Gas Ord Shs--
ONE Gas Ord ShsUSD76.79-0.22-0.2975.3278.3076.5177.85
One Liberty Properties Inc.USD20.90+0.20+0.9720.7121.3020.6621.05
One Liberty Properties Inc.USD--
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.--
OneMain Holdings Inc.USD66.60-4.28-6.0465.0067.9166.4569.25
OneMain Holdings Inc.USD--
ONEOK ORDUSD72.50-0.20-0.2871.0073.3072.1173.34
OppFi Inc.USD10.10-0.28-2.709.9910.259.9010.25
OptimizeRx Ord Shs--
OR Royalties Ord ShsUSD40.11+1.51+3.9136.6842.0039.3240.31
Oracle Inc.USD204.66+6.14+3.09204.24204.68197.01206.60
ORAGENICS ORDUSD0.86+0.03+3.380.750.970.820.87
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.77+0.17+2.177.747.757.597.77
Organon & CompanyUSD8.13+0.08+0.937.968.167.968.21
Orion Office REIT IncUSD2.12+0.01+0.472.052.352.052.13
Orion Office REIT IncUSD--
Orion Ord ShsUSD6.18+0.10+1.646.026.265.996.32
Orla MiningUSD14.7550+0.5600+3.9513.480016.040014.490014.9700
ORMAT TECHNOLOGIES INDEXUSD119.04+3.69+3.20123.03123.50115.80119.51
Oscar Health Ord Shs Class.USD17.67-0.07-0.3717.6017.7016.8717.83
OSHKOSH ORDUSD149.64-0.83-0.55135.40149.64147.92150.41
Osisko Develop CorpUSD3.71+0.18+4.963.404.093.633.77
Osisko Develop CorpUSD4.32-0.04-0.944.204.34
Osprey Technology Acquisit.--
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD89.48-0.79-0.8888.7090.2789.1990.17
Ouster Inc.USD27.32-0.55-1.9727.1127.9425.7127.95
Ouster Inc.USD--
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD123.00+0.59+0.48120.61125.44120.96124.24
Owens CorningUSD--
Owl Rock Capital Corp.USD13.46-0.04-0.30--
Owl Rock Capital Corp.USD--
OWLET CL A ORDUSD14.56-1.27-8.0213.2616.2014.1915.99
Owlet Ord Shs Class AUSD1.68+0.02+1.201.671.69
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD217.05-2.30-1.05213.03221.31215.37218.43
PacWest Bancorp Ord Shs--
PagerDuty Inc.USD12.26-0.08-0.6512.0013.0012.1712.41
PagSeguro Digital Ord Shs .USD10.42+0.13+1.2610.2210.5010.0910.45
PainReform Ord Shs--
PainReform Ord ShsUSD0.80-0.05-5.550.800.870.780.92
Palatin Technologies Inc.USD14.67-0.84-5.4213.4115.8114.3016.05
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD188.88-0.14-0.07188.00188.80187.29189.75
PAN AMERICAN SILVERUSD55.72+1.45+2.6755.3055.5055.4656.69
Pandora Media Inc.8.38--8.398.40
Par Pacific Holdings Inc.USD36.89-0.28-0.7436.6337.6236.0037.47
Par Pacific Holdings Inc.--
Park Aerospace Ord ShsUSD11.60+0.09+0.7811.5611.60
Park Aerospace Ord ShsUSD23.94+0.66+2.8423.4824.0823.2724.28
PARK HOTELS RESORTS ORDUSD11.41-0.07-0.6111.4111.5011.2111.44
PARKER HANNIFIN ORDUSD928.51+7.52+0.82911.01935.00914.40930.47
Parsons Corp.USD69.1250-0.8050-1.1569.140077.990068.850070.9800
Party City Holdco Ord Shs--
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD158.93+1.76+1.12155.71159.99154.72159.30
Paymentus Holdings Ord Shs.USD11.63+0.03+0.2611.5511.65
Paymentus Holdings Ord Shs.USD30.06-0.27-0.8727.2930.5129.8830.39
Paysafe LtdUSD8.29-0.16-1.898.098.438.098.35
PBF ENERGY CL A ORDUSD32.79+0.02+0.0632.3333.4332.3334.42
Peabody Energy Ord ShsUSD34.15+0.35+1.0433.9934.1333.2334.62
Peabody Energy Ord Shs--
Pedevco Corp.USD0.52+0.01+1.210.470.560.510.53
PEMBINA PIPELINE ORDUSD37.26+0.38+1.0336.5340.7336.9137.32
PEMBINA PIPELINE ORDUSD--
PennantPark Floating Rate .USD--
PennantPark Floating Rate .USD9.57-0.02-0.169.209.739.549.63
Pennsylvania Real Estate I.--
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD13.08-0.01-0.0411.8814.3212.9113.12
PENNYMAC MORTGAGE INVESTME.USD--
Pentair Ord ShsUSD103.07+0.01+0.01101.85104.36102.08104.12
Perfect Ord Shs Class AUSD1.725-0.005-0.291.6801.8701.7051.740
Performance Food Group Ord.--
Performance Food Group Ord.USD92.01+1.10+1.2190.4592.8889.9592.36
Permian Basin Royalty Unit.USD17.80+0.19+1.0816.0120.8417.5418.01
Permian Resources Corporat.USD14.0200-0.0100-0.0714.010014.630013.850114.2150
Perrigo Ord ShsUSD14.94-0.14-0.9313.4916.3914.8715.21
Pershing Square Tontine Ho.--
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.415-0.425-14.962.3802.4402.3252.890
Petrobras - Petroleo Brasi.USD11.88-0.01-0.0411.8911.9011.8712.04
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD11.31-0.04-0.3111.3111.4611.2811.40
Pfizer Inc.USD25.28-0.21-0.8025.2825.4025.0925.77
PG&E Ord ShsUSD15.68-0.17-1.0715.7015.7215.6315.88
Philip Morris Internationa.USD165.18+2.57+1.58163.50165.55162.33165.33
PHILLIPS 66 ORDUSD138.84-3.32-2.34138.00139.40137.86141.85
Phinia Ord ShsUSD68.80-0.42-0.6167.4870.1568.3470.03
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.--
Physicians Realty Trust RE.USD16.81+0.10+0.5716.8117.1716.6616.99
Pine Island Acquisition Co.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD89.65+0.58+0.6588.3891.4488.7490.05
Pinterest Inc.USD26.82-0.33-1.2026.8027.1226.8127.44
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD--
PITNEY BOWES ORDUSD10.59-0.02-0.1410.2311.1410.4310.63
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.181.05+1.52+0.85177.67184.70177.19183.12
Planet Fitness Ord Shs Cla.USD100.67-6.18-5.78100.29103.0099.13105.94
Planet Labs PBCUSD25.43+2.72+11.9825.4525.5023.1625.56
PNC FINANCIALSUSD215.83-1.72-0.79213.94216.55214.22217.00
Polaris Inc.USD--
Polaris Inc.USD70.66-1.24-1.7269.2071.8169.5471.08
PolyMet Mining Ord Shs--
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.50+0.06+12.420.460.520.460.51
Portage Biotech Ord Shs--
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.85+0.18+0.3451.8451.86
Portland General Electric .USD48.81-0.03-0.0643.7650.5748.4949.24
POSCO ADR REPSG 1/4 ORDUSD--
POSCO ADR REPSG 1/4 ORDUSD53.78+0.71+1.3452.7654.8553.2154.20
Postal Realty Trust Ord Sh.USD15.40+0.06+0.3615.3715.46
Postal Realty Trust Ord Sh.USD16.72+0.40+2.4516.6318.4416.3016.76
PPG Industries Ord Shs108.04+0.63+0.59106.56109.58107.29108.90
PPL Ord ShsUSD34.79+0.20+0.5633.5335.7934.4234.82
Predictive Oncology Ord Sh.--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.03--6.360.030.090.030.03
Primoris Services Ord ShsUSD135.13+5.18+3.99131.65136.86128.97134.76
Procore Technologies Inc.USD73.61+0.19+0.2672.2375.1272.5774.69
PROCTER & GAMBLE ORDUSD143.45+1.58+1.11143.02143.55141.71143.88
PROFOUND MEDICAL ORDUSD8.65+0.21+2.497.2813.688.128.77
Progressive Ord ShsUSD216.49+1.33+0.62214.48216.50213.00217.39
ProLogis REIT Ord ShsUSD129.06-0.34-0.26128.72129.92128.78130.05
ProPetro Holding Corp.--
ProPetro Holding Corp.USD9.42+0.01+0.058.879.859.209.50
PROSHARES ULTPRO SH 20 YR .USD66.01+0.61+0.9364.1873.0465.6466.48
ProShares UltraPro Short S.--
ProShares UltraPro Short S.47.09-0.22-0.4747.3047.3246.9248.02
ProShares UltraShort QQQUSD19.41-0.03-0.1319.4919.5019.3019.71
ProShares UltraShort Russe.28.37-0.29-1.0128.5028.5228.3629.10
PROTO LABS ORD (PRLB) --
PROTO LABS ORD (PRLB) USD54.60-0.11-0.2049.1560.6754.2655.01
Provident Financial Servic.USD19.75-0.34-1.6919.4220.1219.7219.99
Prudential Financial 4 125.USD17.78+0.01+0.0615.7319.7517.6217.79
PRUDENTIAL FINANCIAL INCUSD117.76-0.32-0.27116.85118.66116.50118.45
Public Service Enterprise .78.59-0.09-0.1177.0279.9977.9779.25
Public Storage REIT Ord Sh.--
Public Storage REIT Ord Sh.USD279.24+1.09+0.39275.52282.65277.78282.09
PULTEGROUP ORDUSD133.23+1.03+0.78131.71135.20130.44134.59
Pure Storage Ord Shs Class.USD72.44+5.46+8.1572.9173.0067.6173.80
Puxin American Depositary .USD--
PVH ORDUSD64.57-1.67-2.5264.5065.7163.9565.85
Q2 Holdings Ord Shs--
Q2 Holdings Ord ShsUSD69.18-1.34-1.9067.8370.5168.7870.24
QIAGENUSD47.26-1.03-2.1346.3348.1946.6848.59
Qihoo 360 Technology Co. L.76.92+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 ORDUSD432.54+9.97+2.36431.87435.25418.91435.33
QuantumScape Ord Shs Class.USD10.72+0.11+1.0410.7110.7410.4310.91
Qudian American Depository.--
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD175.89+1.45+0.83172.53185.19173.51176.06
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD--
RADIAN GROUP ORDUSD33.92-1.73-4.8530.8234.6033.7835.49
RALPH LAUREN CL A ORDUSD363.10-6.71-1.81360.00368.63357.03366.66
RANGE RESOURCES ORDUSD--
RANGE RESOURCES ORDUSD33.65+0.20+0.6033.6533.9633.2833.90
Raymond James Ord ShsUSD170.97+3.26+1.94167.60173.64165.30171.02
Rayonier IncUSD23.1850-0.2650-1.1322.350025.270022.950023.6000
RAYTHEON STK B--
Raytheon Technologies Ord .USD193.85+5.35+2.84193.88194.25189.41194.03
Ready Capital Ord Shs--
Ready Capital Ord ShsUSD2.10-0.07-3.012.082.182.082.16
Realty Income REIT Ord ShsUSD58.88+0.71+1.2258.8158.8558.3059.06
Reddit Ord Shs Class AUSD244.08-0.48-0.20244.20244.60240.61251.87
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD10.66-0.33-2.9610.7210.8010.1511.83
Redwood Trust Inc.USD5.66-0.05-0.795.575.735.605.70
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.27-0.26-0.8925.8528.5328.0628.47
Regis Ord ShsUSD25.02+0.02+0.0824.5125.2523.7825.20
Regis Ord Shs--
Reinsurance Group of Ameri.--
Reinsurance Group of Ameri.USD202.15+0.68+0.34201.68204.50198.39202.23
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
Relmada Therapeutics Ord S.--
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 INCUSD210.84-1.38-0.65206.78212.55210.60213.28
Resideo Technologies Ord S.--
Resideo Technologies Ord S.USD38.01+0.90+2.4338.0138.7836.6338.22
Resmed Ord ShsUSD257.78+5.31+2.10257.25258.98250.32257.99
Resources Connection Ord S.--
Restaurants Brands Interna.--
Restaurants Brands Interna.USD69.52+0.52+0.7568.1871.8768.4569.72
REV Group Ord ShsUSD68.29+1.23+1.8368.0269.6266.2468.46
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .--
Revolve Group Class A Ord .USD30.63-0.17-0.5530.0333.2229.4231.27
Rexford Industrial Realty .USD40.04-0.72-1.7739.5540.4640.0040.74
Reynolds American Inc.65.40--65.5065.52
RGC Resources Ord Shs--
RH ORDUSD218.84-0.16-0.07218.00224.60211.11220.78
Riley Exploration Permian .--
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD0.94+0.01+1.510.910.950.910.94
RingCentral Ord Shs Class .USD29.52-0.36-1.2028.9430.0929.1430.03
Rio Tinto PlcUSD82.87+1.74+2.1482.9983.5081.7283.16
Rite Aid CorporationUSD--
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD11.41-0.16-1.3811.2911.8011.3611.51
RLX Technology American De.USD2.25+0.02+0.672.222.272.222.28
RMG Acquisition Ord Shs Cl.27.00--26.8026.88
RMG Acquisition Units31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD29.05+0.03+0.1028.8829.2028.6629.30
Roblox Ord Shs Class AUSD76.72+3.45+4.7176.4276.6072.8377.00
Rocket Companies Ord Shs C.USD23.16-0.13-0.5623.1023.1322.6323.50
Rockwell Automation AktieUSD414.33+3.80+0.93399.00417.99406.90415.41
Rogers Communications Non-.USD36.31-0.06-0.1735.1036.2836.2136.76
Rogers Ord ShsUSD96.44+0.71+0.7494.5798.3194.9697.16
Roivant Sciences Ord Shs--
ROLLINS ORD61.01+0.33+0.5460.5761.4460.5361.25
Romeo Power Equity Warrant.0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD432.39-2.42-0.56430.82434.55430.81434.79
Royal Bank of Canada Ord S.USD169.58+0.39+0.23169.00170.84168.30169.69
ROYAL CARIBBEAN CRUISES OR.USD301.04-10.46-3.36300.53302.00299.34309.00
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.--
Rush Street Interactive Or.USD18.89-0.38-1.9518.3519.2418.8419.24
RXO Ord Shs--
RXO Ord ShsUSD14.75-0.01-0.0314.1115.3514.2314.81
Ryder System Ord Shs--
Ryder System Ord ShsUSD190.91-0.60-0.31187.39193.18189.87191.87
Ryerson Holding Corp.USD--
Ryerson Holding Corp.USD28.32+0.09+0.3022.9130.0028.0228.90
S Jersey Inds Ord Shs--
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord Shs--
S&P Global Ord ShsUSD544.51+2.57+0.47526.40544.47538.59544.57
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
S&W Seed Ord Shs--
Sabine Royalty TrustUSD67.63+0.45+0.6666.3173.9266.6567.75
Sabra Health Care REIT Ord.--
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Sachem Capital Ord Shs--
Safe Bulkers Ord Shs--
Safe Bulkers Ord ShsUSD5.14-0.03-0.584.635.405.145.23
Safehold Inc.--
Safehold Ord ShsUSD14.99+0.12+0.8113.4817.5814.6715.12
Safety Insurance Group Ord.--
SALESFORCE.COMUSD259.35-0.59-0.23258.75259.87255.77261.56
Sally Beauty Aktie USD15.71-0.04-0.2515.2316.1515.0915.91
Samsara Ord Shs Class AUSD33.47-0.21-0.6133.2634.0032.7233.78
Sanara MedTech Ord Shs--
SandRidge Energy IncUSD13.97+0.27+1.9713.6414.2413.6314.11
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORD47.60-1.43-2.9247.6947.7247.5548.90
SAP ADR Representing 1 Ord.USD249.03+1.92+0.78248.00249.50246.98249.55
Saratoga Investment Ord Sh.USD23.12-0.10-0.4321.0425.4023.0023.28
SASOL ADR REP 1 ORDUSD--
SASOL ADR REP 1 ORDUSD6.82-0.05-0.736.637.506.786.89
Savers Value Village Ord S.USD10.4050+0.4850+4.897.780011.24009.780010.4600
SCHLUMBERGER ORDUSD45.16-0.04-0.0945.2045.5044.3745.50
Schneider National Inc.USD28.77-0.12-0.4228.2029.1128.3928.88
Schweitzer Mauduit Interna.USD13.31+0.23+1.7212.0014.3013.0013.47
Schweitzer Mauduit Interna.45.56-0.39-0.8545.5645.60
Schweitzer Mauduit Interna.--
Science Applications Inter.USD114.32+0.30+0.26113.37115.55112.71115.50
Science Applications Inter.--
Scorpio Tankers Inc.USD54.92+0.11+0.1953.8756.0054.5555.55
Scotts Miracle Gro Ord ShsUSD61.42-0.35-0.5760.2062.6161.0062.69
Scotts Miracle Gro Ord Shs--
SCWorx Ord Shs--
Sea LtdUSD131.49-2.03-1.52131.15131.75130.20134.39
Seabridge Gold Inc--
Seabridge Gold IncUSD31.21+0.35+1.1231.1532.9731.1932.29
Seadrill 2021 Ltd Register.USD33.64-1.83-5.1630.3734.3033.4034.99
Sealed Air Ord Shs41.61+0.10+0.2441.5441.7541.5141.62
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD38.96+0.29+0.7537.5042.3938.5939.37
See OVV:xnys (Ovintiv Inc..--
See SES:xnys (SES AI Corpo.USD2.20+0.07+3.292.162.182.112.25
See SES:xnys (SES AI Corpo.--
Select Energy Services Ord.USD11.27+0.13+1.1711.0212.4711.0111.40
SelectQuote Ord ShsUSD1.72+0.32+22.501.711.741.491.76
Semler Scientific Ord Shs--
Sempra Energy Ord ShsUSD89.10+0.28+0.3187.7990.4188.3489.74
Sempra Energy Ord Shs--
SEMrush Holdings Ord Shs C.USD11.89-0.01-0.0411.8711.9011.8811.90
Senseonics Holdings Ord Sh.USD7.11-0.11-1.527.057.256.707.23
SENTINELONE CL A ORDUSD15.05-0.08-0.5015.0515.4014.9615.19
SEQUANS COMMUNICATIONS S A.USD5.35+0.35+7.004.605.375.115.40
Seritage Growth PropertiesUSD3.47-0.03-0.863.413.533.443.50
Seritage Growth Properties--
SERVICE COPR. INTL (SCI)USD--
SERVICE COPR. INTL (SCI)USD80.93+0.12+0.1573.1282.5380.2280.96
SERVICENOW ORDUSD142.65+0.85+0.60142.40143.00141.15143.77
SFL ORDUSD8.33+0.03+0.308.279.178.248.44
SHAKE SHACK CL A ORDUSD96.78+3.49+3.7494.8598.0088.2498.99
SharkNinja Ord ShsUSD123.7+3.2+2.66121.3128.3118.5125.4
Shattuck Labs Ord Shs--
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD71.64+0.81+1.1471.4071.6071.0471.84
Shell Plc ADR--
Sherwin-Williams AktieUSD357.62+4.34+1.23354.25362.23349.24358.51
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.--
Shift4 Payments Inc.USD65.65-1.23-1.8465.0265.6164.5867.11
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD53.61-0.33-0.6152.5554.6553.2753.79
Shinhan Financial Group Co.--
Shopify Subordinate Voting.USD167.93+3.45+2.10167.30167.99160.72168.52
Shuttle Pharmaceuticals Ho.--
Sibanye Stillwater LimitedUSD16.83+1.18+7.5116.5016.8216.6317.05
Sierra Bancorp Ord Shs--
Sierra Metals Ord Shs--
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD86.14+1.76+2.0984.7987.4982.2287.14
Silgan Holdings Inc.USD43.03+0.30+0.7042.1743.9142.4043.72
Silgan Holdings Inc.--
SILVERCORP METAL ORDUSD9.71+0.51+5.498.879.769.489.76
SilverCrest Metals Inc.USD94.05+4.28+4.7790.10102.1892.8595.25
SilverCrest Metals Inc.--
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.--
Silvergate Capital Corpora.USD14.04-0.35-2.4312.6315.3813.8514.77
SIMON PROPERTY GROUPUSD184.81+0.12+0.07184.80185.96183.11185.12
SiteOne Landscape Supply I.USD145.32+4.86+3.46142.42147.76138.30145.96
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD--
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD15.87-0.07-0.4415.0016.5315.3716.10
Sixth St SpecialtyUSD21.75-0.11-0.5019.8523.8721.7121.98
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD4.35-0.03-0.684.254.884.264.38
Skyline Champion Ord ShsUSD94.86-0.49-0.5194.5396.6794.2096.90
SL GREEN RLTY REIT ORDUSD48.68-0.71-1.4447.7349.6147.5249.30
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD17.87+0.09+0.4817.6418.2517.6318.19
Smartsheet Inc.USD56.49+0.03+0.05--
Smartsheet Inc.--
Smurfit WestRock Ord ShsUSD42.95-0.03-0.0742.1143.5041.9243.22
SNAP ON ORD SHS USD357.97-4.20-1.16357.49361.96357.50365.29
SnapchatUSD8.19-0.02-0.248.188.198.168.32
Snowflake Ord Shs Class AUSD220.22+1.13+0.52220.00220.94214.03221.78
Social Cap Hedosophia Hldg.29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .--
Social Capital Hedosophia .USD10.22+0.01+0.0910.1510.3010.2210.23
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD--
SOCIEDAD QUIMIC (SQM)USD77.77+3.37+4.5376.1580.0076.2078.28
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD85.69-0.45-0.5278.4089.0084.8486.14
Sonoco Products Ord ShsUSD47.50+0.15+0.3246.5851.9646.9247.83
Sonoco Products Ord Shs--
Sonoma Pharmaceuticals Inc.USD3.43-0.22-6.033.383.653.433.61
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD90.14+1.01+1.1390.1190.14
SONY ADR REP 1 ORDUSD25.19+0.15+0.5824.0724.3625.0925.33
SOS Ltd - ADRUSD1.72-0.01-0.581.481.751.681.75
SOUTHERN COPPER ORDUSD176.14+5.62+3.30176.00177.88172.53177.39
SOUTHERN ORDUSD86.72-0.29-0.3385.5187.6086.1187.25
SOUTHERN ORDUSD--
SOUTHWEST AIRLINESUSD43.84-0.68-1.5343.7744.0043.1744.01
Southwest Gas Holdings Ord.USD81.60+0.46+0.5680.0283.2280.8082.37
Southwest Gas Holdings Ord.--
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.--
Spartan Acquisition Ord Sh.USD--
Spire Global Inc.--
Spire Global Ord Shs Class.USD10.52+0.04+0.3810.2010.7410.0510.74
Spire Ord Shs--
Spire Ord ShsUSD81.99-0.19-0.2380.4983.6781.6483.07
Spirit AeroSystems Holding.--
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.73-0.02-2.530.680.810.710.76
Spotify Technology Ord ShsUSD529.99-9.38-1.74529.36531.49529.60541.00
Sprinklr Ord Shs Class AUSD7.59-0.04-0.527.567.677.507.66
Sprott Physical Platinum &.USD19.29+0.52+2.7718.9619.6319.1319.60
Sprott Physical Silver Tru.USD28.14+1.69+6.3927.7027.8027.8528.43
Spruce Power Holding Ord S.USD5.08+0.02+0.405.005.834.965.11
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD65.32+1.52+2.3764.1466.6663.2165.71
STAG Industrial REIT Ord S.USD38.03+0.14+0.3637.6441.3537.6838.08
STAG Industrial REIT Ord S.--
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD5.13+0.16+3.124.945.404.925.29
Standard Motor Products Or.--
Standard Motor Products Or.USD38.69+0.27+0.7035.7739.4838.0238.90
STANLEY BLACK AND DECKER O.USD82.40+0.05+0.0682.4683.5281.3082.80
Star Group LP--
Star Group LPUSD12.26-0.01-0.0810.9014.5412.1712.31
Star Peak Energy Transitio.26.61--26.5626.61
Star Peak Energy Transitio.30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD18.10-0.13-0.7118.0419.8118.0518.24
Starwood Property Trust RE.--
STATE STREET STOCKUSD133.10+0.53+0.40131.02134.94131.00133.20
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD10.45-0.46-4.2210.4910.6310.4410.64
Stellus Capital Investment.USD13.05-0.08-0.6112.8414.3813.0113.16
Stellus Capital Investment.--
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD17.79+0.11+0.6216.6717.8016.0318.05
Stepan Ord ShsUSD52.00+0.86+1.6850.9252.9651.1352.85
Stepan Ord Shs--
STERIS Ord Shs260.62+3.80+1.48256.28264.99252.53261.21
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD28.33-0.51-1.7728.3028.8828.1428.75
STMicroelectronics ADR--
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Store Capital Ord Shs--
Stran Company Ord Shs--
Strategic Education Ord Sh.--
Stride Inc.--
Stride Inc.USD69.00-1.17-1.6668.9869.1067.8770.19
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD361.32-6.22-1.69355.05363.47358.17367.19
STURM RUGER ORDUSD36.82-0.36-0.9736.1237.5636.3737.04
Summit Hotel Properties In.--
Summit Hotel Properties In.USD4.74-0.03-0.634.674.814.684.79
Sumo Logic Ord Shs--
Sun Life Financial Ord ShsUSD62.50-0.31-0.4961.3263.7562.3763.06
SUNCOR ENERGY ORDUSD46.61-0.08-0.1746.4046.7546.5347.24
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD57.23+1.12+2.0056.1662.2255.6757.32
Super Group Ord ShsUSD10.39-0.12-1.109.7911.4010.0810.54
Superior Drilling Products.--
Superior Drilling Products.USD--
Superior Group of Companie.--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Surgalign Holdings Ord Shs--
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD7.84+0.02+0.267.817.907.357.96
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switch Ord Shs Class A--
Switchback Energy Acquisit.30.83--30.8130.82
Sylvamo Ord ShsUSD50.64+0.10+0.2049.6251.5949.4951.01
Sylvamo Ord Shs--
Synchrony Financial Ord Sh.--
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD74.32+0.04+0.0573.5175.5373.9975.09
T1 Energy Ord ShsUSD7.2150+0.2750+3.967.11007.32006.73267.5000
Taitron Components Ord Shs.--
TAIWAN SEMICONDUCTOR MNFTG.USD331.79+8.16+2.52331.60331.97321.06333.55
Takeda Pharmaceutical Co L.--
Takeda Pharmaceutical Co L.USD16.26-0.05-0.3116.2617.2016.2116.40
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .USD12.26+1.15+10.3512.1912.2111.2512.44
Talis Biomedical Ord Shs--
Talos Energy Ord ShsUSD10.92+0.08+0.6910.9011.0910.7511.01
TANGER FACTORY REITUSD34.09-0.03-0.0733.6134.4533.8134.42
Tanzanian Gold Ord Shs--
Tapestry Inc.USD133.73-0.63-0.47132.10134.00131.46135.06
Targa Resources Ord ShsUSD174.92-1.94-1.10173.00177.27173.66178.35
Targa Resources Ord Shs--
TARGET ORDUSD106.15+0.63+0.60106.00106.14103.16106.85
Taseko Mines Ord ShsUSD6.26+0.33+5.566.226.816.016.32
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord Shs--
TC Energy Ord ShsUSD53.87+0.06+0.1052.8356.4453.4354.44
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TCR2 Therapeutics Ord Shs--
TE CONNECTIVITY ORDUSD235.40+3.80+1.64232.63237.94229.18235.54
Team Inc.USD14.55+0.35+2.4614.0014.7313.9414.60
TechnipFMCUSD49.79-0.29-0.5749.5154.4949.4850.28
TECK RESOURCES CL B ORDUSD50.56+0.97+1.9648.6151.5550.4351.28
TECK RESOURCES CL B ORD--
Tecnoglass Ord ShsUSD53.12-0.61-1.1451.0453.4153.0053.95
TEEKAY LNG PARTNERS UNT--
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD58.65-0.28-0.4853.6960.0058.4459.49
Tekla Healthcare Investors.USD19.16-0.22-1.1417.4420.8418.8919.37
Teladoc Health Inc.USD7.25-0.22-2.887.267.307.227.44
TELECOM ARGENTINA SA--
TELECOM ARGENTINA SAUSD11.55+0.29+2.5810.1314.2211.1311.73
Telecom Italia SpA5.63--5.625.63
Teledyne Technologies Ord .USD549.16+0.14+0.03539.02560.35543.92554.36
TELEFLEX ORDUSD108.55-4.26-3.78108.31110.68108.30112.90
Telefonica SAUSD3.94+0.06+1.423.903.993.933.96
Telekomunikasi Indonesia T.--
Telekomunikasi Indonesia T.USD21.37+0.59+2.8420.9821.8120.9521.50
Telephone and Data Systems.USD42.20+0.62+1.4941.3743.0041.3942.81
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD13.47+0.11+0.8213.1614.6313.3413.48

Kezdődik a gyorsjelentési szezon, folytatódhat az IT szektor tündöklése

ELEMZÉS
Péntek Ádám  2026. január 12.
Kezdődik a gyorsjelentési szezon, folytatódhat az IT szektor tündöklése
Headline magyar infláció

Headline magyar infláció

SZTORI

Az előttünk álló héten a hazai inflációs adatra...

2026. január 12.
Erőtlen novemberi folytatás

Erőtlen novemberi folytatás

SZTORI

Ma reggel az novemberi ipari termelési adatokat publikálta a KSH. 2025...

2026. január 12.
Mérsékelt forgalom novemberben

Mérsékelt forgalom novemberben

SZTORI

A KSH ma reggel tette közzé a kiskereskedelmi forgalom novemberi adatait....

2026. január 9.
"Az üzenetem világos: egyél valódi ételt"

"Az üzenetem világos: egyél valódi ételt"

AGRÁR SAROK

E kijelentés Robert F. Kennedy Jr. egészségügyi miniszter tette a minap, amikor bemutatták az új táplálkozási irányelveket az Egyesült Államokban....

2026. január 12.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF387.00+0.37HUF
USDHUF331.76-0.06HUF
OTP37 250+1.80HUF
MOL3 196-0.13HUF
MTELEKOM1 864+0.11HUF
RICHTER10 200-0.78HUF
ERSTE BANK AG104.00+0.97EUR
BUX117 385.41+0.75HUF
DAX25 405.34+0.57EUR

TermékUtolsó árVált.%Deviza 
BUX117 385.41+0.75HUF
DAX25 405.34+0.57EUR
ATX5 440.34+0.69EUR

TermékUtolsó árVált.%Deviza 
OTP37 250+1.80HUF
MOL3 196-0.13HUF
RICHTER10 200-0.78HUF
MTELEKOM1 864+0.11HUF
DUNAHOUSE1520+3.75HUF
AKKO INVEST ORD258-1.15HUF

TermékUtolsó árVált.%Deviza 
EURHUF387.00+0.37HUF
CHFHUF416.37+0.66HUF
USDHUF331.76-0.06HUF
EURUSD1.1667-0.01USD
EURCHF0.9303-0.01CHF
EURGBP0.8664-0.02GBP

TermékUtolsó árVált.%Deviza 
EBLHATS1049+32.43
EBEURUSDTL5486+21.13
EBSILVTL03817 852+19.34HUF
EBGOLDTS04310 628-25.86
EBMOLTS21158-24.76HUF
EBGOLDTS04418 895-21.13

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.639.64-0.15EUR
ISHARES CORE MSCI WORLD UC.114.17-0.02EUR
Vanguard FTSE All-World UC.149.00+0.07EUR
BTCetc Bitcoin Exchange Tr.70.38+0.52EUR
iShares NASDAQ 100 UCITS E.1 266.00-0.02EUR

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

Trump miatt esik a bankok árfolyama

Az amerikai elnök jelezte, hogy 10%-ban szeretné maximálni az éves hitelkártya-kamatokat az amerikaiak pénzügyi helyzetének...

2026. január 12.

Összefog a Walmart és az Alphabet

A legnagyobb amerikai kiskereskedelmi üzletlánc és a Google...

2026. január 12.

MOL-NIS sztori: felvásárlási ablak nyílik

A téli szünetben konzekvensen próbáltam kerülni az energiapiaci...

2026. január 12.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

A NASDAQ100 teljesítménye 2024-ben: +26%*

Idén longolnád vagy shortolnád?
Certifikát részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek
ERSTE KOMMENTÁR

MOL-NIS sztori: felvásárlási ablak nyílik

A téli szünetben konzekvensen próbáltam kerülni az energiapiaci híreket, hogy az egész évben felém ömlő tömény információfolyam...

2026. január 12.
Újabb erős év várhat az európai bankokra, érdemes még beszállni?

Újabb erős év várhat az európai bankokra, érdemes még beszállni?

ELEMZÉS

Van még mit bepótolni. Az európai bankok szektorindexe még mindig jelentősen, mintegy...

2026. január 8.
KILÁTÁSOK 2026-RA - Száguldunk tovább a KISZÁMÍTHATATLANSÁGBA?

KILÁTÁSOK 2026-RA - Száguldunk tovább a KISZÁMÍTHATATLANSÁGBA?

VIDEÓ

Az Erste Alapkezelőtől Vincze Ádám portfólió menedzserrel és Bebesy Dániel kötvényportfólió...

2025. december 29.

Chart

OTP: Túlvetté vált

CHART

A múlt héten újabb történelmi csúcsra emelkedett az OTP árfolyama. Mostanra azonban több...

2026. január 12.

MOL: A NIS sztori hajtja tovább

CHART

Óriási lendülettel indította az évet a MOL, és ez a lendület még mindig tart. A...

2026. január 12.

Richter: Komoly küzdelem

CHART

Komoly küzdelmet folytat a Richter az emelkedés érdekében. A 200 napos mozgóátlagot sikerült...

2026. január 12.

MTel: Lendületben

CHART

Lendületesen indította az új évet az MTel, bár az emelkedés valójában már december...

2026. január 12.

BUX: Visszább kapcsolhat

CHART

A rendkívül erős évkezdést követően megtorpanhat a BUX emelkedése. Utoljára tavaly májusban...

2026. január 12.

S&P 500: Rekordmagasan

CHART

Az S&P 500 az év eleji pozitív befektetői hangulat hatására új történelmi csúcsra...

2026. január 9.

Videó

A pénz HANYATLÁSA - Új befektetési SZUPERCIKLUS előtt állunk?

A pénz HANYATLÁSA - Új befektetési SZUPERCIKLUS előtt állunk?

VIDEÓ

Az Erste Alapkezelőtől Minarik Gáborral és Vincze Ádámmal beszéltük át, hogyan változhat a...

2026. január 8.
Mit üzen a FED? - Gyorselemzés befektetőknek

Mit üzen a FED? - Gyorselemzés befektetőknek

VIDEÓ

Az FED friss kamatdöntésének részleteit elemeztük Péntek Ádám és Rábai Ákos elemzőinkkel.

2025. december 12.
Arany befektetés MÁSKÉPP - Elindult az Erste Stock Gold ARANYBÁNYA befektetési alap

Arany befektetés MÁSKÉPP - Elindult az Erste Stock Gold ARANYBÁNYA befektetési alap

VIDEÓ

Új aranybánya befektetési alap érhető el az Erste befektetési alap kínálatában. Az Erste...

2025. december 10.

Sztori

A fogyasztói infláció alakulása az Eurózónában

A fogyasztói infláció alakulása az Eurózónában

SZTORI

A héten szerdán teszik közzé az eurózóna előzetes...

2026. január 5.
Gazdasági naptár 2026-ra

Gazdasági naptár 2026-ra

SZTORI

A 2026-os évre készülve összegyűjtöttük a legfontosabb gazdasági és politikai eseményeket,...

2025. december 19.
Ülésről ülésre dönt az MNB

Ülésről ülésre dönt az MNB

SZTORI

A Monetáris Tanács mai kamatdöntő ülésén sem...

2025. december 16.

Elemzés

Adobe: Mégsem gyűri olyan gyorsan maga alá az AI hajsza?

Adobe: Mégsem gyűri olyan gyorsan maga alá az AI hajsza?

ELEMZÉS

Mindenki használja, vagy legalább hallott már minimum egy...

2025. december 19.
Az amerikai tőzsdét is meghódítaná az AI-szektor dél-koreai nagyágyúja

Az amerikai tőzsdét is meghódítaná az AI-szektor dél-koreai nagyágyúja

ELEMZÉS

Idén 200 százalékkal nőtt az SK Hynix árfolyama, de az értékeltsége még így is visszafogott,...

2025. december 18.
Merjünk nagyot álmodni, de hány százalékot mehet még a BUX?

Merjünk nagyot álmodni, de hány százalékot mehet még a BUX?

ELEMZÉS

Az orosz–ukrán háború lezárása lenne a legjobb hír a magyar piacnak. A BUX-ban még hatalmas...

2025. november 28.

Podcast

Adatvezérelt MNB-üzemmód – csökkenthet-e az EKB?

Adatvezérelt MNB-üzemmód – csökkenthet-e az EKB?

PODCAST

Maradt a 6,5 százalékon a hazai jegybank alapkamata. Történt ugyanakkor változás az...

2025. december 17.
Felszálló ágban az amerikai gázárak – 4% alatt a magyar infláció, de maradnak kockázatok

Felszálló ágban az amerikai gázárak – 4% alatt a magyar infláció, de maradnak kockázatok

PODCAST

Az elmúlt hetekben jelentősen emelkedett az amerikai földgáz ára az Észak-Amerikát érintő...

2025. december 10.
Alig javultak a magyar növekedési kilátások – a Mesterséges Intelligencia már munkahelyeket vesz el Amerikában

Alig javultak a magyar növekedési kilátások – a Mesterséges Intelligencia már munkahelyeket vesz el Amerikában

PODCAST

Idehaza a részletes adatok alapján is csak 0,6 százalékkal erősödött a magyar GDP éves alapon...

2025. december 3.

Agrár sarok

Tejár korrekció

Tejár korrekció

AGRÁR SAROK

Bizonyára mindenki rácsodálkozott, milyen nagy arányban csökkennek a tej és tejtermékárak a boltokban. Nem csak az ünnepekhez kapcsolódó...

2025. december 8.
Spanyol sertéspestis

Spanyol sertéspestis

AGRÁR SAROK

Az Afrikai Sertéspestis (ASP) spanyolországi megjelenése egy újabb fordulat a sertéspiaci turbulenciában. Abban a harminc évben, amíg távol tudták...

2025. december 1.
Ukrajna éhező földjei

Ukrajna éhező földjei

AGRÁR SAROK

Legendák szólnak az ukrajnai földek minőségéről, nagyságáról, de arról nem tudunk milyen állapotban vannak. A háború előtt Ukrajna a világpiac...

2025. november 24.

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