Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.03-0.05-2.171.992.041.992.08
3M Co.USD166.21+0.67+0.40164.80166.16164.41168.16
A K A BRANDS HOLDING ORDUSD10.22-0.27-2.578.7313.3410.4310.43
A.O. Smith AktieUSD77.17+0.87+1.1476.3478.0875.7977.41
A10 Networks Inc.USD19.28-0.03-0.1318.9119.6219.0619.61
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD116.24+1.48+1.29115.70116.80114.51116.57
ABBVIE ORDUSD224.66-2.26-1.00222.00224.69221.13227.78
ABERCROMBIE AND FITCH CL A.USD98.99+3.08+3.2198.0099.0096.66101.78
Abundia Global Impact Grou.USD3.450+0.020+0.583.5503.9003.1303.820
ACCENTURE CL A ORDUSD207.40+15.90+8.30204.00205.25193.99207.49
ACTINIUM PHARMACEUTICALS I.USD1.16+0.02+1.751.021.301.111.17
ADC Therapeutics Ord ShsUSD4.13-0.15-3.403.674.584.024.26
ADECOAGRO ORDUSD8.84-0.14-1.518.089.658.708.95
Adient PlcUSD24.6300-0.1600-0.6524.240025.000024.195025.1399
ADT Ord ShsUSD8.11+0.16+1.957.508.847.968.14
Advance Auto Parts AktieUSD52.03+1.59+3.1448.5555.0049.8952.57
ADVANSIX ORDUSD17.89-0.26-1.4313.7719.8017.3118.26
Aegon ADRUSD7.67+0.07+0.867.208.317.567.70
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD16.25-0.13-0.7616.0816.1615.9216.38
Aeva Technologies Ord ShsUSD13.64-0.05-0.3313.7313.7912.9714.38
AFLAC ORDUSD113.97+1.53+1.36112.92114.44112.58114.03
AG Mortgage Investment Tru.USD8.27+0.26+3.257.609.067.968.29
AGCO ORDUSD133.79-0.13-0.10130.71136.39131.01134.32
AgEagle Aerial Systems Inc.USD0.99-0.01-1.460.951.080.971.01
AGILENT TECHNOLOGIES ORDUSD121.02-3.70-2.97120.10131.23114.49124.41
agilon health Ord ShsUSD0.60+0.10+20.020.550.620.470.62
Agnico Eagle Mines LimitedUSD246.49+5.94+2.47245.00246.70236.27246.78
Agree Realty REIT Ord ShsUSD79.75+0.19+0.2477.0180.9979.3680.10
AIR LEASE CL A ORDUSD64.92+0.07+0.1064.8664.9864.8764.94
AIR PRODUCTS AND CHEMICALS.USD276.30-4.01-1.43274.00280.68274.21282.54
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD216.29+3.20+1.50141.26228.85210.40216.67
Alamos Gold Ord Shs Class .USD52.46+2.44+4.8852.0052.4649.3252.48
ALASKA AIR GROUP ORDUSD55.28+0.96+1.7754.4456.7654.4356.43
Albany International Ord S.USD58.27+1.36+2.3948.4766.5056.8758.90
ALBEMARLE ORDUSD185.00-10.87-5.55184.00187.99181.95193.34
Albertsons Companies IncUSD17.81+0.11+0.6216.2818.0417.7618.05
Alcoa Ord ShsUSD63.44-1.46-2.2563.0064.4961.1164.11
ALCON AGUSD86.72+0.45+0.5278.2089.8085.9287.64
Alexandria Real Estate Equ.USD55.14+1.08+1.9954.0055.4054.2055.27
Algonquin Power Utilities .USD6.89+0.05+0.666.727.206.786.96
Alibaba Group Holding Ltd.USD148.05-4.23-2.78147.55147.69145.60149.06
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD163.39+3.37+2.11149.60168.57157.82163.59
Allegion Ord ShsUSD160.44+4.81+3.09158.25162.72156.05160.91
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD31.39-0.14-0.4428.4531.6931.3931.55
Allison Transmission Holdi.USD124.85+2.13+1.74125.00147.07122.41125.47
Allstate Corp.USD212.78+3.45+1.65210.68216.69210.00213.85
ALLY FINANCIAL ORDUSD41.93+0.44+1.0641.0041.8841.6242.30
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD168.23-7.25-4.13163.00175.00164.78175.75
ALPHA PRO TECH ORDUSD5.14+0.02+0.394.625.955.065.31
Alpine Income Property Tru.USD19.80-0.09-0.4318.0020.4819.7219.96
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD19.26+0.27+1.4218.2020.9018.4219.30
Altria Group Inc.USD69.46-0.24-0.3469.0069.9969.1570.24
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.42-0.19-7.122.112.502.342.63
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.19-0.01-0.313.143.453.173.23
Ambow Education American D.USD2.02-0.16-7.341.812.241.992.44
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.14-0.03-2.161.131.151.131.20
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD48.24-0.58-1.1948.2448.4547.9448.90
Amentum Holdings Ord ShsUSD30.23+0.70+2.3729.0030.5029.3030.32
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD112.02+0.58+0.52111.14112.91111.45112.47
AmerescoUSD31.88-0.98-2.9827.6232.5030.6632.30
AMERICA MOVIL ADR REP 20 S.USD25.40+0.08+0.3025.2025.5325.1425.55
American Assets Trust REIT.USD20.07+0.39+1.9818.2921.9319.7220.14
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD24.91+0.87+3.6024.7527.1024.1825.23
AMERICAN ELECTRIC POWER OR.USD132.10-0.36-0.27132.02133.39131.15133.06
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD335.33+8.24+2.52326.75331.00329.75336.62
AMERICAN FINANCIAL GROUP O.USD133.39+1.61+1.22127.20151.97131.76133.88
American Homes 4 Rent REIT.USD30.35+0.54+1.7929.9133.4329.9030.78
American International Gro.USD80.35+0.20+0.2578.5282.0080.2881.36
AMERICAN REBEL HOLDINGS OR.USD0.17-0.01-6.380.160.180.150.18
American States Water Co.USD73.75-0.48-0.6573.0373.8573.6274.74
AMERICAN TOWER CORP.USD184.94+2.46+1.35182.00185.00181.18187.39
AMERICAN WATER WORKS ORDUSD134.24+0.02+0.01132.54135.45133.22135.18
American Well Corp.USD5.78+0.35+6.454.815.785.425.80
AMERICAS GOLD AND SILVER O.USD9.43+0.51+5.669.259.708.589.48
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD486.87+8.62+1.80480.19498.49475.00487.87
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD148.50-4.14-2.71146.80148.46143.83153.65
Amprius Technologies Ord S.USD11.52+0.46+4.1611.3011.5010.7111.56
AMTD Digital 5 American De.USD1.75-0.01-0.571.721.851.701.80
ANGLOGOLD ORDUSD126.12+1.62+1.30125.90126.05120.44126.29
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD79.49+0.90+1.1578.7779.3978.7879.58
Annaly Capital Management .USD23.29+0.28+1.2022.9323.2523.0023.35
Annovis Bio Ord ShsUSD2.78-0.10-3.472.622.832.722.94
Antero Midstream Ord ShsUSD22.36+0.08+0.3422.1322.4722.0222.39
Antero Resources Aktie USD34.40-0.02-0.0432.9534.3833.7434.83
Aon Ord Shs Class AUSD330.23+5.57+1.71326.19333.95325.16332.00
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD5.79+0.04+0.615.255.805.725.80
APOLLO COMMERCIAL REAL EST.USD10.73+0.08+0.7010.6010.8410.6610.79
Apollo Global Management O.USD114.40-2.81-2.40113.00117.95111.73118.65
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD12.57+0.32+2.6111.9113.1712.3412.68
Applied Industrial Technol.USD283.4+2.6+0.93275.7314.8279.6288.7
Aptiv Ord ShsUSD77.02+0.58+0.7675.7878.3375.5078.28
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD7.25+0.08+1.057.237.317.147.31
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD65.88-1.24-1.8565.0072.8564.8865.96
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD7.39+0.29+4.087.307.346.967.40
Archer Daniels Midland Akt.USD67.41-0.05-0.0766.4868.1066.8168.26
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD19.54-0.73-3.6018.0522.4619.2120.97
Ares Commercial Real Estat.USD5.12+0.03+0.594.875.615.045.17
ARGAN ORDUSD453.18+10.84+2.45426.00488.47425.00453.26
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD22.44+0.32+1.4520.4722.8621.6522.45
ARISTA NETWORKS INC. USD130.22-2.67-2.01128.50129.72126.92132.22
Arlo Technologies Ord ShsUSD12.35+0.44+3.6913.8214.5611.9112.44
ARMOUR Residential REIT Or.USD18.11+0.11+0.6118.0418.2417.9818.34
ARROW ELECTRONICS ORD SHSUSD153.78-0.52-0.34153.05165.49152.01156.27
ARTHUR J GALLAGHER ORDUSD225.22+7.09+3.25224.50228.75218.69225.89
Artisan Partners Asset Man.USD41.33+0.32+0.7737.5045.9641.0541.79
Asana IncUSD7.36+0.20+2.727.127.347.127.75
ASE Industrial Holdings Co.USD24.24-0.87-3.4624.0124.2923.8925.15
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.01+0.04+1.352.993.342.873.07
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.14+0.57+22.183.003.142.613.17
ASSURANT ORDUSD229.42+5.29+2.36225.81233.39224.52230.27
ASTRAZENECAUSD203.67-2.12-1.03200.00205.09202.64205.16
At Home Group Inc.USD--
AT&T Inc. USD27.45-0.42-1.5127.3527.5227.4128.05
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD65.31+0.29+0.4564.5365.5763.6866.38
Atlas Crest Investment Ord.USD11.36+0.09+0.809.6311.7911.1011.57
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD183.76+1.70+0.93182.60185.01181.97183.91
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.USD19.96-0.15-0.7519.5022.7019.5020.26
AUTOZONE ORDUSD3 660.32-11.50-0.313 620.003 660.003 620.003 687.17
AVALONBAY COMMUNITIES REITUSD179.69+1.42+0.80177.82181.43178.33180.18
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.02-0.05-0.508.929.448.809.15
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD193.02+0.23+0.12188.67196.00192.36194.92
Avient Ord ShsUSD41.09-0.57-1.3734.4647.5040.7342.36
AVINO SILVER AND GOLD MINE.USD9.23+0.34+3.779.119.428.549.28
Avista Ord ShsUSD39.76-0.85-2.0938.0043.5039.6440.61
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.75+0.02+2.600.680.820.740.80
Axalta Coating Systems Ord.USD33.61-0.12-0.3633.1734.0833.3534.21
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD95.25+0.07+0.0792.6297.7494.0797.50
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD5.35+0.05+0.855.165.565.345.51
B2GOLD ORDUSD6.21+0.01+0.086.036.255.946.21
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD156.3+0.5+0.34150.0163.0154.1158.0
Baker Hughes Co.USD64.90+0.09+0.1463.8465.4563.7765.67
Bakkt Holdings IncUSD10.42-0.46-4.239.9810.609.9111.01
BALL ORDUSD--
Banc of California Inc.USD19.78+0.16+0.8217.7320.0719.3919.97
Banco BBVA Argentina ADRUSD15.92-0.52-3.1614.2317.6015.5116.73
BANCO BILBAO VIZCAYA ARGEN.USD23.67-0.11-0.4421.2223.6923.4523.74
Banco BradescoUSD4.05-0.08-1.823.904.223.994.08
Banco Macro ADR Representi.USD82.00-7.38-8.2645.7584.4881.0591.48
BANCO SANTANDER BRASIL ADR.USD6.65-0.08-1.196.457.046.566.69
BANCO SANTANDER CENTRAL HI.USD12.94-0.28-2.0812.8113.1712.8113.13
Bank Amer DS Repstg 1 1000.USD17.83+0.02+0.1016.6519.5817.7817.83
Bank of AmericaUSD52.30+0.61+1.1851.5151.6551.7452.67
Bank of Hawaii Ord ShsUSD78.71+0.49+0.6366.5088.4677.4379.86
BANK OF MONTREAL ORDUSD148.85+0.72+0.49143.40162.82147.01148.97
Bank of Nova ScotiaUSD76.76+0.84+1.1175.6178.2375.1676.89
Bank of NT Butterfield & S.USD52.75+0.82+1.5850.1063.0652.0252.91
BARCLAYS ADR REP 4 ORDUSD25.28-0.35-1.3722.9227.6525.1625.85
BARK Ord ShsUSD0.78+0.02+2.800.780.870.780.80
BARRICK GOLD ORDUSD56.42+0.24+0.4255.2557.0054.5156.72
BARRICK GOLD ORDUSD9.04+0.30+3.437.968.998.719.09
BARRICK MINING ORDUSD50.36+0.55+1.0950.2050.2748.9350.50
Bath And Body Works Ord Sh.USD23.32+0.65+2.8723.1523.3623.0023.63
Bausch Health Companies Or.USD6.05-0.07-1.065.516.605.966.10
Bausch Lomb Ord ShsUSD18.49-0.12-0.6217.0720.6217.9818.62
BAXTER INTL ORDUSD20.34-0.39-1.8820.0221.1520.2821.16
BAYTEX ENERGY ORDUSD3.76+0.06+1.493.743.903.593.78
BCE Ord ShsUSD25.68+0.05+0.2025.5025.7925.5525.78
Beazer Homes USA Inc.USD25.86-0.16-0.6123.6029.3625.7426.28
BECTON DICKINSNUSD176.63-4.33-2.39175.14179.11175.92182.27
Berkshire Hathaway Inc. BUSD502.63+8.64+1.75501.11501.23494.45503.72
BERKSHIRE HATHWAY CL A ORDUSD753 375.88+11 375.88+1.53--742 000.00755 500.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD62.85+0.52+0.8362.4562.8862.5164.14
Beta Technologies Ord Shs .USD19.7100+1.0400+5.5717.560020.500018.660019.7900
BHP Billiton LimitedUSD81.07-0.61-0.7579.6082.8879.5581.18
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.15+0.22+5.474.104.133.934.15
Bill com Holdings Ord ShsUSD43.56+0.36+0.8239.0547.2443.2045.27
Bio Rad Laboratories Inc.USD275.03+5.38+1.99269.81280.60268.00275.71
BIOHAVEN ORDUSD11.16-0.35-3.0411.0011.3011.1411.56
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD40.94+1.28+3.2340.5047.0039.6641.73
BitGo Holdings Ord Shs Cla.USD10.50-0.35-3.189.6110.809.9110.83
BitMine Immersion Technolo.USD20.4150-1.0850-5.0520.200021.600019.915021.6000
Black Hills Corp.USD73.83+0.41+0.5668.0184.0373.0874.05
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.84-0.16-1.0713.5916.4214.8415.07
BLACKBERRY ORDUSD3.52+0.10+2.783.403.553.423.53
BlackRock Ord ShsUSD1 090.20-3.58-0.331 060.1211001 060.121 108.05
BLACKSKY TECHNOLOGY CL A O.USD19.97-0.22-1.0919.7020.7019.2921.15
Blackstone Group Ord Shs C.USD117.93-0.29-0.25116.51118.50115.52120.88
Blackstone Mortgage Trust .USD19.64+0.10+0.4917.8421.4019.4019.68
Blend Labs Ord Shs Class AUSD1.74+0.03+1.461.591.921.701.81
Block IncUSD54.60+2.66+5.1266.8267.3751.8054.81
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD168.62-6.15-3.52165.55166.30158.84172.60
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.72-0.19-1.6011.7012.9111.5511.96
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD11.23-0.12-1.0610.8511.2810.8311.70
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD229.41-0.95-0.41228.00230.00225.67230.66
Boise Cascade Ord ShsUSD83.69+0.07+0.0870.0097.5081.1084.90
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.15-0.03-2.541.061.271.151.18
Boot Barn Holdings Ord ShsUSD197.34-0.23-0.12192.26202.83196.46204.06
Booz Allen Hamilton Holdin.USD79.76+4.65+6.1976.0080.0075.5579.97
BORGWARNER INC (BWA)USD57.91-1.54-2.5956.9258.9657.6160.08
Borr Drilling Ltd.USD5.93-0.11-1.745.606.185.796.03
Boston Beer Company Inc.USD225.31+7.55+3.47177.62235.00217.49225.88
Boston Omaha Ord Shs Class.USD12.35+0.14+1.1510.5214.5612.1112.41
BOSTON PPTY STKUSD61.19+0.89+1.4860.3066.3760.1461.66
BOSTON SCIENTIFIC DL-01USD75.76+2.28+3.1074.7576.7873.6675.87
BOX CL A ORDUSD23.90+0.89+3.8522.5725.8322.9924.02
BOYD GAMING ORDUSD87.70+2.77+3.2685.7689.7285.3988.09
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD38.00-0.09-0.2437.7339.5737.2738.50
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD3.08-0.03-0.812.713.312.973.16
Brandywine Realty Trust RE.USD3.27+0.11+3.323.143.373.153.29
Brasilagro - Cia Bras de P.USD4.28+0.11+2.643.844.774.174.29
BRASKEM ADR REP 2 CL A PRFUSD3.79+0.01+0.263.554.113.643.80
BRC Ord Shs Class AUSD0.641-0.009-1.450.6040.6700.6370.670
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.83+0.11+1.845.506.185.755.85
Brinker International Inc.USD151.64+6.74+4.65149.98153.53146.49151.75
Bristol-Myers Squibb Co.USD61.10-0.21-0.3360.6561.2260.6561.60
BRITISH AMERICAN TOBACCO A.USD62.67-0.37-0.5862.4962.7762.4563.03
Brixmor Property Group REI.USD30.48+0.38+1.2630.0230.6830.0830.51
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD183.33+6.01+3.39179.32187.63179.58184.82
Brookfield Asset Managemen.USD48.73-0.75-1.5248.2749.8248.0850.31
Brookfield Infrastructure .USD50.05+0.76+1.5442.4956.3349.1550.27
Brookfield Infrastructure .USD40.11+0.67+1.6936.5843.9439.3340.18
Brookfield Ord Shs Class AUSD45.45-0.14-0.3144.7745.8044.8446.11
Brookfield Renewable CorpUSD44.04+0.27+0.6240.0044.5042.8644.12
Brookfield Renewable Partn.USD32.41+0.24+0.7529.1335.2731.6432.48
Brooklyn ImmunoTherapeutic.USD6.60-0.12-1.716.607.196.556.70
Brooks Automation Ord ShsUSD--
Brown & BrownUSD71.21+1.16+1.6670.2971.2270.4071.84
BROWN FORMAN CL B ORDUSD28.48+0.38+1.3528.2028.5927.8928.57
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD41.18+1.17+2.9240.2041.8039.1241.24
Build A Bear Workshop Ord .USD50.15+0.23+0.4648.3651.4149.3151.29
Builders FirstSource Ord S.USD104.65+2.02+1.97103.75104.00101.97105.47
Bullish Ord ShsUSD32.73-0.16-0.4932.0132.8931.5133.04
Bunge Global Ord ShsUSD119.44-1.94-1.60116.28120.30118.22122.36
Butterfly Network Ord Shs .USD4.67+1.57+50.654.604.763.934.96
BWX Technologies Ord ShsUSD207.24-1.03-0.49201.80207.24201.09210.93
C3 ai Ord Shs Class AUSD8.40-1.92-18.578.328.437.738.71
Cadre Holdings Ord ShsUSD43.67+1.16+2.7341.8169.5642.2443.77
CAE Ord ShsUSD29.58+0.22+0.7523.7832.7029.1729.75
California Water Service G.USD44.58-2.06-4.4240.7052.0344.5246.03
CALIX NETWORKS ORDUSD51.50+0.43+0.8446.9153.9950.9055.72
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD110.24+1.40+1.29109.29110.25109.22110.90
CAMECO CORP.USD118.16-1.56-1.30117.57118.20114.57119.38
CAMECO CORP.USD100.44-3.12-3.0199.95100.28100.44101.50
CAMECO CORP.USD2.39-0.02-0.632.382.592.382.41
Campbell Soup Ord ShsUSD26.86+0.37+1.4026.8026.9926.5527.00
Camping World Holdings Ord.USD8.62-0.44-4.868.408.658.569.21
Canadian Imperial Bank of .USD103.76+2.99+2.97101.33114.55102.58105.00
Canadian National Railway .USD110.26+1.24+1.14108.85111.00109.09110.50
Canadian Pacific Kansas Ci.USD87.14+1.37+1.6086.2687.2485.6787.52
Cango American Depositary .USD0.84-0.02-2.430.840.880.820.87
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD208.46+2.67+1.30200.90202.78206.58211.00
Capri Holdings Ord ShsUSD20.78+0.52+2.5418.6621.3620.2820.99
CARDINAL HEALTH ORDUSD227.16+0.98+0.43224.79229.47226.50229.50
CareTrust Reit Ord ShsUSD41.13+0.20+0.4940.7241.7440.5641.31
Carlisle Companies Ord ShsUSD395.59+1.86+0.47393.47395.58391.59399.99
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD42.85+0.79+1.8742.0042.8342.2443.59
Carnival Corp.USD32.70+1.00+3.1432.3732.6032.0232.99
Carnival PlcUSD32.57+1.02+3.2332.1632.4931.9032.86
Carriage Services Ord ShsUSD45.2300+1.1500+2.6136.480064.760043.510046.1300
Carrier Global Ord ShsUSD62.76+1.26+2.0561.5562.7561.4963.23
Carters Ord ShsUSD42.03+0.11+0.2641.8545.1041.3042.72
Carvana Co.USD353.93+19.04+5.69350.50351.00334.00355.42
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.USD752.83-13.78-1.80747.00750.00728.40770.61
Cava Group Ord ShsUSD84.80-0.87-1.0283.7584.9079.5485.75
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD292.14+0.87+0.30290.81318.37288.40294.80
CBRE Group IncUSD150.05+2.81+1.91147.61152.42148.08150.90
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD43.10+0.53+1.2342.7043.2041.6343.16
Celanese Ord ShsUSD49.14-0.89-1.7847.8949.1347.6749.95
Celestica Ord ShsUSD279.18-14.80-5.03279.00284.94272.95299.28
CEMEX ADRUSD12.76+0.02+0.1612.3013.8512.4712.78
Cenovus Energy AktieUSD22.08+0.13+0.5721.3922.0721.3522.33
Centene Ord ShsUSD42.95+0.26+0.6142.0042.9542.2843.53
CenterPoint Energy Ord ShsUSD43.00-0.19-0.4440.2543.4342.7343.39
Centerra Gold Ord ShsUSD20.07+0.89+4.6119.0420.2018.7520.10
Central Puerto SAUSD16.12+0.32+2.0313.9917.9115.3016.30
CENTRUS ENERGY CL A ORDUSD210.87+0.24+0.11206.00213.00204.09216.90
Century Communities Inc.USD66.99-0.10-0.1551.3872.6366.5367.90
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD97.14+1.00+1.0497.16100.0794.5698.90
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.56+0.01+0.156.447.056.316.59
Charles Schwab DS Each Rep.USD18.85-0.08-0.4017.1421.1618.8218.95
CHARLES SCHWAB ORDUSD97.52+2.17+2.2894.3097.4095.4897.61
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.45+0.15+0.07207.39207.42207.25207.50
Chatham Lodging Trust REIT.USD7.83+0.43+5.747.008.557.417.84
CHEGG INC.USD0.66-+0.380.590.730.630.69
Chemed Corp.USD397.36-69.24-14.84396.00396.63385.00410.40
CHEMOURS ORDUSD17.32-0.70-3.8816.0019.3616.9517.90
CHENIERE ENERGY ORDUSD232.68+12.00+5.44210.42234.00216.43236.57
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD60.91+2.12+3.6154.8768.7758.0061.48
Cherry Hill Mortgage Inves.USD2.62+0.03+1.162.372.852.572.65
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD184.13-0.09-0.05183.16184.15181.76186.26
Chewy Inc.USD26.99+0.53+2.0026.8327.7026.3827.83
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.42+0.17+7.562.412.472.302.69
China Yuchai International.USD46.40+2.88+6.6244.0147.2644.7646.71
Chipotle Mexican Grill Inc.USD38.04+0.54+1.4437.8038.1937.5938.34
ChowChow Cloud Internation.USD0.5531-0.0109-1.930.48870.59700.52500.5877
Chubb Ord ShsUSD337.99+3.45+1.03331.58337.80335.04338.79
Church And Dwight Ord ShsUSD103.63+0.01-102.68104.56102.91104.28
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.71+0.01+0.291.531.721.651.71
CIENA CORP.USD341.37-11.96-3.38337.00339.90326.76358.63
Cigna Corp.USD288.97+4.53+1.59286.00291.00285.86289.59
Cinemark Holdings Ord ShsUSD26.74+0.74+2.8527.0030.0126.1927.05
CION Investment Ord ShsUSD8.380-0.100-1.187.6008.4108.2808.515
Circle Internet Group Ord .USD87.30+4.16+5.0085.5285.8081.2390.60
Citigroup Inc.USD116.19+1.85+1.62114.35115.00114.46117.00
Citizens Financial Group O.USD63.85+0.79+1.2462.7164.9363.1564.47
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD292.39+6.35+2.22254.50467.28284.28293.11
Clear Secure Inc.USD47.11+0.60+1.2945.3248.4046.2550.46
CLEARSIGN COMBUSTION ORDUSD0.56-0.02-3.110.550.660.550.58
Clearwater Analytics Holdi.USD23.46-0.04-0.1723.4023.5123.3623.53
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD38.28-0.48-1.2437.1339.9637.7538.93
Cleveland Cliffs Ord ShsUSD11.05+0.26+2.4110.9211.0510.7011.15
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.380-0.050-1.463.0703.7303.3503.470
CLOROX ORDUSD126.85+0.61+0.48125.60128.19126.41128.90
Cloudera Ord ShsUSD--
Cloudflare Inc.USD174.59+2.79+1.62172.25175.00170.24177.50
CMB.TECH ORD SHSUSD14.30-0.07-0.4513.8314.3613.8314.32
CMS ENERGY ORDUSD77.03+0.44+0.5776.5077.6676.7977.37
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD3.07+0.08+2.682.963.262.943.12
Cnx Resources Ord ShsUSD39.69+0.95+2.4537.3040.4938.2239.78
Coca-Cola Co.USD80.49+0.02+0.0280.1080.4280.0280.89
COCA-COLA FEMSA ADR REP 10.USD110.36-0.79-0.7198.00128.08109.00111.70
COEUR D ALENE ORDUSD26.57+1.98+8.0526.3626.4024.2026.61
Cohen & Steers Quality Inc.USD13.20+0.21+1.5813.2014.3913.0613.21
Cohen and Steers Infrastru.USD26.94+0.11+0.4124.5227.1826.8026.95
Colgate PalmoliveUSD97.55+0.88+0.9195.0097.1796.5497.55
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD19.19-0.35-1.7918.4823.2618.7119.80
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 438.73-11.87-0.821 406.5614401 377.601 457.76
Commercial Metals Co.USD74.85+0.27+0.3673.6976.0773.8875.48
COMPANHIA ENERG ADR REPG O.USD2.39-0.01-0.212.272.402.342.40
Compania Cervecerias Unida.USD13.48-0.25-1.7911.2115.5913.3613.64
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.14+0.05+1.462.793.153.023.19
COMSTOCK RESOURCES ORDUSD18.74+0.34+1.8517.8020.6618.1018.96
CONAGRA FOODS ORDUSD18.71+0.04+0.1918.5818.9718.6018.97
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD45.91-0.07-0.1534.7751.0145.7247.08
ConocoPhillipsUSD110.70+0.69+0.63108.35111.89108.11111.69
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD110.74-0.26-0.23109.90111.60110.55111.81
CONSTELLATION BRANDS USD155.75+0.63+0.41153.76156.00153.89156.13
CONSTELLIUM SE CL A ORDUSD25.94-0.05-0.1925.3328.0125.1926.06
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD148.07+0.13+0.09132.35148.03146.11149.88
Core Laboratories Ord ShsUSD17.41-0.11-0.6314.6419.5317.0517.59
Core Scientific Tranche 1 .USD11.49-0.12-1.0310.7312.0010.9811.76
Core Scientific Tranche 2 .USD17.93-0.06-0.337.1619.5917.6918.23
Corebridge Financial Ord S.USD27.88+0.38+1.3822.6534.1727.3428.30
CORECIVIC ORDUSD17.48+0.31+1.8115.5617.9217.1117.58
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD150.37-10.06-6.27147.40147.50148.40158.88
Corpay Ord ShsUSD334.05+3.80+1.15323.05341.36326.21334.79
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD78.81+1.14+1.4776.2679.6577.4678.83
Costamare IncUSD17.51+0.49+2.8817.0517.5016.9117.62
Coterra Energy Ord ShsUSD30.01+0.11+0.3729.4031.1029.3230.48
COTY CL A ORDUSD2.66+0.01+0.192.602.652.602.71
Coupang Ord Shs Class AUSD18.67+0.31+1.6918.7018.7218.1418.74
Coursera Ord ShsUSD6.69+0.11+1.605.996.906.586.90
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.82+0.51+4.9510.7810.859.7210.89
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD121.13+0.97+0.80116.56133.38118.48121.21
Crown Castle International.USD86.40+0.36+0.4285.0087.5585.2787.46
Crown Holdings Ord ShsUSD115.41+0.86+0.75113.88116.90112.48115.66
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD38.11+2.33+6.5134.8043.4035.4738.22
CS Disco IncUSD2.98+0.22+7.972.664.302.773.09
CTO Realty Growth Ord ShsUSD19.55+0.02+0.1017.4721.5719.4019.70
CubeSmart REIT Ord ShsUSD40.21+0.50+1.2639.4040.2139.6040.46
Cullen Frost Bankers Ord S.USD144.01+1.20+0.84122.90162.82142.72145.63
CULP INCUSD3.18-0.02-0.633.014.103.183.46
CUMMINS ORDUSD588.16-6.25-1.05579.35638.39578.31598.19
Curbline Properties Ord Sh.USD28.20+0.07+0.2523.4234.7327.8428.28
Curtiss Wright Ord ShsUSD702.31+3.59+0.51667.15779.38677.30702.40
CVR Energy Ord ShsUSD23.61+0.50+2.1622.7224.5222.8123.98
CVS HEALTH ORDUSD78.04+1.85+2.4377.5578.0176.3478.68
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD158.98+1.52+0.97155.05163.58156.16159.07
D Wave Quantum Ord ShsUSD20.12+0.47+2.3919.8619.9219.7221.70
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.8750+0.1150+1.706.09007.53006.60006.8900
DANA HOLDING ORDUSD34.89-0.89-2.4933.9335.9034.6936.28
Danaher Ord ShsUSD209.30-0.22-0.11207.78209.35206.79210.75
Danaos Ord ShsUSD116.60+2.37+2.07115.51116.61113.04116.85
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD23.91-1.19-4.7423.1524.2023.1025.24
DARDEN REST STKUSD214.84+2.78+1.31208.78219.47212.61216.13
Darling Ingredients Inc.USD52.95-0.14-0.2652.0553.8951.8753.71
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD119.40-0.02-0.02118.32119.47118.86121.26
DEERE ORDUSD619.34-4.28-0.69615.91633.71614.60627.00
Delek Logistics Partners L.USD52.09+0.04+0.0850.1158.0749.4653.29
Dell Technologies Ord Shs .USD121.48-2.00-1.62135.00135.60120.31126.00
Delta Air Lines Inc.USD70.51+1.32+1.9069.8070.1069.6171.56
Deluxe Ord ShsUSD28.51+0.91+3.3026.0031.2127.5028.57
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD4.26+0.03+0.593.904.464.084.27
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD27.84-0.30-1.0727.6828.5027.6028.36
DEUTSCHE BANKUSD36.72+0.58+1.5936.5037.3936.3136.76
DEVON ENERGY ORDUSD42.66+0.04+0.0941.6742.6941.7443.32
DHT Holdings Ord ShsUSD19.17+0.49+2.6218.6019.2018.4719.32
DIAGEO ADR REP 4 ORDUSD85.50-0.65-0.7585.2087.0885.1487.24
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.31-0.06-16.110.310.390.090.41
DIANA SHIPPING ORDUSD2.55-0.04-1.542.342.802.352.59
Dicks Sporting Ord ShsUSD211.55-3.21-1.49200.00224.90211.09218.52
Diebold Nixdorf IncUSD83.21+0.54+0.6575.15133.5882.4584.46
Digital Realty Trust REIT .USD176.35-3.25-1.81173.58179.46174.78180.49
DigitalOcean Holdings Inc.USD54.34-4.93-8.3253.4053.9453.4059.00
DILLARDS CL A ORDUSD612.45+12.20+2.03502.98673.01598.92619.92
DINEEQUITY ORDUSD31.23+0.54+1.7629.0031.7930.5631.86
Direxion Daily Financial B.USD43.25-1.62-3.6143.6043.9442.8144.59
Direxion Daily FTSE China .USD38.18-3.36-8.0837.9938.0637.3638.76
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.23+0.17+1.3013.3314.7512.9513.36
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD65.44+1.16+1.8064.7765.4364.7766.49
Dole Ord ShsUSD15.71+0.06+0.3513.7217.2515.2815.89
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD154.02-0.77-0.50153.55154.28153.53158.23
DOMINION ENERGY ORDUSD63.35-0.23-0.3563.1963.6563.2064.07
Dominos Pizza Inc.USD399.29-4.65-1.15397.35402.98395.96407.29
Donaldson Ord ShsUSD92.17-12.25-11.7386.2099.8686.0595.06
Donnelley Financial Soluti.USD49.72+0.14+0.2840.9659.7049.0550.97
DoorDash Inc.USD180.41+7.35+4.25176.40179.99171.10183.25
Dorian LPG LTDUSD36.71+0.55+1.5136.2836.7735.8036.80
DoubleVerify Holdings Ord .USD9.53-0.02-0.169.009.839.439.92
Douglas Elliman Ord ShsUSD2.37+0.14+6.051.972.572.162.37
Douglas Emmett REIT Ord Sh.USD10.51+0.18+1.749.4311.6010.3810.65
Dover Ord ShsUSD227.13+0.40+0.18224.48230.01224.22228.84
Dow Ord ShsUSD29.91-0.11-0.3729.6029.9029.2130.05
Doximity Ord Shs Class AUSD25.08+0.68+2.7923.9525.4324.2825.35
DR REDDYS LABORATORIES ADR.USD14.58-0.03-0.1712.9916.2414.4414.73
DRDGold LtdUSD37.08+0.27+0.7333.4839.2035.0737.11
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD138.81+1.53+1.11136.36140.00135.79139.96
DTE ENERGY ORDUSD146.58+0.56+0.38143.60148.18146.03147.41
Ducommun Ord ShsUSD122.42-4.35-3.4397.57123.00115.06124.55
Duke Energy Ord ShsUSD129.22+0.29+0.22128.53129.90128.24129.80
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD53.93+3.08+6.0650.7053.9051.1754.19
DXC Technology Co.USD12.65+0.60+4.9412.0013.5412.1113.01
Dynatrace Inc.USD36.35+1.21+3.4333.4135.5735.3236.73
Dynex Capital REIT Ord ShsUSD14.04+0.08+0.5714.0314.0813.9114.10
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.91-0.17-4.053.894.163.874.06
EastGroup Properties REIT .USD195.0+4.1+2.16177.0238.8189.7195.1
EASTMAN CHEMICALUSD75.21-0.26-0.3473.8676.9774.0976.99
Eastman Kodak Ord ShsUSD7.54-0.08-1.057.458.277.467.71
EATON ORDUSD374.58+1.05+0.28371.51373.98360.26374.72
ECOLAB ORDUSD306.73+0.21+0.07279.78332.98303.04308.71
Ecopetrol ADR Representing.USD12.01-0.58-4.5711.9312.0011.9412.45
EDISON INTERNATIONAL ORDUSD74.34-0.86-1.1473.4675.2773.9775.45
EDWARDS LIFESCIENCES ORDUSD85.90+2.50+2.9982.0986.9183.6785.92
Elanco Animal Health Inc.USD26.20-0.64-2.3825.0228.0026.1126.93
Elastic Ord ShsUSD61.62+3.62+6.2456.0557.0258.9962.10
Eldorado Gold CorporationUSD45.53+1.13+2.5544.6045.9843.4645.59
Element Solutions Ord ShsUSD35.71-0.18-0.5034.6835.7135.5636.49
Elevance Health Ord ShsUSD323.02-7.49-2.27323.40333.00322.22334.01
ELF Beauty Ord ShsUSD94.55+1.46+1.5793.6294.3993.5997.51
ELI LILLY ORDUSD1 021.96-6.87-0.6710151 021.161 007.381 026.92
Ellington Financial Ord Sh.USD12.57+0.05+0.4012.5812.5912.3912.72
Embotelladora Andina ADR R.USD25.27-1.14-4.3221.1836.5524.7025.54
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD34.31-0.31-0.9031.9051.4634.0634.35
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD745.10-56.70-7.07720.33811.55713.98780.00
Emergent BioSolutions Ord .USD11.09+0.08+0.738.779.0010.9611.46
EMERSON ELECCOUSD152.68+4.24+2.86143.02154.00148.16152.80
Empire State Realty Trust .USD6.06-0.02-0.335.806.836.026.17
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD52.25-0.16-0.3152.1253.9952.0452.75
Encore Energy Ord ShsUSD2.76+0.02+0.542.642.922.622.79
Endava LtdUSD4.92+0.17+3.584.365.314.695.03
ENDEAVOUR SILVER ORDUSD14.01+0.77+5.8213.9014.0012.8914.03
Energizer Holdings Inc.USD21.94+0.09+0.4119.4123.7721.3722.09
Energy Focus Inc.USD1.82-0.03-1.621.651.871.811.84
ENERGY FUELS ORDUSD22.83+0.23+1.0221.4522.7821.4422.90
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.39+0.21+6.603.393.523.093.45
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD45.45+1.00+2.2541.5049.9344.7645.72
Ennis Ord ShsUSD21.02-0.21-0.9720.6921.2120.9221.32
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD105.75-0.51-0.48104.92106.59105.59107.18
Enterprise Products Partne.USD35.98+0.06+0.1735.8536.5035.3636.09
ENTRAVISION COMMS A ORDUSD3.19+0.16+5.283.003.693.053.20
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD121.19-1.31-1.07120.15126.79119.31123.69
EPAM SYSTEMS ORDUSD138.62+7.54+5.75134.61139.95132.23140.00
EPR Properties REIT Ord Sh.USD60.79+2.44+4.1856.6166.3558.8562.08
EQT ORDUSD59.74+0.36+0.6159.7460.0058.5259.99
Equinor ASAUSD28.95-0.21-0.7228.5029.4928.4529.53
EQUINOX GOLD ORDUSD18.40+0.29+1.5716.7020.0117.9018.47
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD64.12+0.72+1.1363.5264.2163.3864.46
Ero Copper CorpUSD34.41+0.04+0.1033.5035.0032.7534.57
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD124.81+0.03+0.02115.19138.00123.82127.10
ESS TECH ORDUSD1.65+0.06+3.771.591.741.541.71
Essential Properties Realt.USD33.68+0.25+0.7533.3833.8733.2733.70
Essential Utilities Ord Sh.USD39.80-0.11-0.2637.0040.0039.4639.99
ESSEX PROPERTY REITUSD262.77+2.84+1.09261.30262.73260.00263.94
Estee Lauder Ord Shs Class.USD111.87-1.05-0.93110.11112.00110.18114.05
Ethan Allen Interiors Inc.USD23.20+0.17+0.7422.8123.3722.9923.45
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD3.15+0.14+4.492.883.392.973.16
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.41-0.01-0.234.394.434.414.42
Evercore Partners A AktieUSD326.94+8.00+2.51262.64326.95318.21328.42
Everest Reinsurance Group .USD337.62+1.81+0.54334.22342.14335.68341.69
Evergy Ord ShsUSD82.99+0.19+0.2382.7083.6682.5483.42
EVERSOURCE ENERGY ORDUSD75.03+0.11+0.1474.3475.8074.7275.43
Everus Construction Group .USD122.18-7.93-6.09117.95122.16119.09130.62
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD39.51-3.38-7.8833.4448.8435.1742.23
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD147.64+0.77+0.52145.80149.63146.60148.80
Exxon Mobil Corp. USD148.57-0.49-0.33148.25149.00146.77150.96
Exzeo Group Ord ShsUSD16.6350+0.7050+4.4314.180018.990015.650017.0000
F&G Annuities and Life Ord.USD23.58+0.26+1.1122.6027.1323.2224.02
FABRINET ORDUSD562.4200-53.5700-8.70554.5000557.0000560.4800618.0000
Factset Research Systems I.USD214.27+7.65+3.70210.00212.60207.70216.58
Fair Isaac Ord ShsUSD1 389.52+88.58+6.811 351.251 380.0013251 416.54
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD12.97+0.01+0.0812.5112.9812.8213.03
Fastly Inc.USD17.96-0.19-1.0517.7017.9017.5319.16
Federal Agricultural Mortg.USD162.02+1.98+1.24147.04180.19160.21163.12
Federal REIT OrdUSD108.40+0.41+0.38107.59109.33108.26109.53
Federated Hermes Ord Shs C.USD56.97+0.59+1.0555.9058.0156.0057.22
FEDEX ORDUSD387.72+5.13+1.34363.40387.35384.99391.99
FERRARI ORDUSD376.30+2.96+0.79374.35376.83374.52380.16
Fidelity National Financia.USD52.17+0.66+1.2751.2453.1750.6852.61
FIDELITY NATIONAL INFORMAT.USD51.05+1.98+4.0250.0751.0949.2451.13
Figma Ord ShsUSD30.2-1.0-3.2729.529.829.932.7
FIGS Ord Shs Class AUSD12.47+1.51+13.7812.8213.2411.0212.66
FinVolution GroupUSD5.71-0.05-0.785.385.805.635.74
First American Financial O.USD68.27+0.64+0.9566.6869.5067.0869.00
First Horizon National Cor.USD24.91+0.42+1.6923.7825.7324.5525.06
FIRST MAJESTIC SILVER ORDUSD31.11+1.70+5.7630.7031.2028.6331.20
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD50.64+0.02+0.0349.9551.4150.5950.99
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD11.68+0.60+5.4211.4611.6511.2112.29
Flagstar Financial IncUSD13.55-0.07-0.4813.3814.2813.4913.93
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD27.48+0.16+0.5927.3927.5327.1127.71
FLEXION THERAPEUTICS ORDUSD25.6900-0.0552-0.2119.290032.130025.650125.7350
Floor & Decor Holdings Inc.USD70.14+1.63+2.3868.7076.2068.4870.31
Flotek Industries IncUSD15.81-0.45-2.7713.7617.7315.4116.48
FLOWERS FOODS ORDUSD9.91+0.26+2.699.8110.089.729.95
Flowserve Ord ShsUSD89.19-2.85-3.1080.9493.2088.1692.41
Fluor Corp.USD52.1000-1.4500-2.7150.790054.380051.160054.0500
Flutter Entertainment Ord .USD123.13+3.29+2.75113.00114.48119.73124.82
FMC CorpUSD14.61-0.36-2.4014.0514.6014.1115.11
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.42-0.01-0.0714.2014.5514.3014.80
FORESIGHT AUTONOMOUS HOLDI.USD2.78+0.29+11.852.733.002.422.99
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.81+0.57+2.0228.3229.0127.9629.06
Forge Global Holdings Ord .USD44.81+0.12+0.2744.7153.6144.7144.85
Fortis Ord ShsUSD56.72-0.15-0.2645.2758.0956.4356.99
Fortive Ord ShsUSD59.81+1.49+2.5558.9060.7358.3960.37
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD13.62+0.40+3.0313.3613.7912.9913.65
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD13.43-0.25-1.8311.9215.8513.2114.06
Franklin ResourcesUSD27.43+0.17+0.6127.0828.3527.0827.85
FREEPORT MCMORAN COP & GLD.USD68.40-0.43-0.6268.1268.2565.8268.60
Fresenius Medical Care ADR.USD23.42+0.77+3.4020.2226.0322.8923.44
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD18.67+0.06+0.3216.8622.1518.4918.93
Frontline PlcUSD37.25+0.79+2.1737.2437.4036.0837.94
FS KKR Capital Ord ShsUSD11.29-2.04-15.2811.3311.3410.8712.15
FTC Solar Ord ShsUSD7.74-0.14-1.787.097.977.397.98
FuboTV Inc.USD1.21+0.03+2.121.181.281.181.23
Fury Gold Mines Ord ShsUSD0.79+0.03+3.350.740.860.740.79
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.42+0.03+0.573.754.484.284.56
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.14-0.08-2.482.783.592.983.22
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD24.08-0.14-0.5824.0324.0923.7224.53
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD253.93+1.94+0.77229.24254.00245.88254.27
Garrett Motion Ord ShsUSD20.46+0.16+0.7916.4721.2220.0020.53
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.1850-0.3250-1.1826.720027.620026.970027.7800
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD876.51+0.50+0.06871.20874.80830.70879.55
GEE Group Inc.USD0.24-+0.750.210.270.240.24
Generac Holdings Inc.USD234.41-2.17-0.92232.77234.35230.33239.29
GENERAL DYNAMICS ORDUSD350.71+7.57+2.20345.15352.00341.77350.75
General Electric Co.USD340.98-1.91-0.56340.00341.74334.81343.98
GENERAL MILLS ORDUSD44.93+0.39+0.8644.5644.9244.4345.08
General Motors Co.USD80.79-1.64-1.9980.1882.1280.0182.92
Genesco Ord ShsUSD27.52+0.76+2.8418.2933.3526.7028.38
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.4524+0.0066+1.480.40240.48090.43000.4691
Genius Sports Ord ShsUSD6.39+0.47+7.856.046.605.926.45
Genmab 10 Sponsored ADR Or.USD29.24-0.05-0.1722.9732.0328.8029.26
Genpact Ord ShsUSD39.51+1.70+4.5036.9841.3338.0339.79
Genuine Parts Co.USD116.87-0.05-0.04116.14116.85115.44118.00
GENWORTH FINANCIAL CL A OR.USD8.66+0.15+1.708.428.868.538.71
Geo Group REIT Ord ShsUSD14.52-0.20-1.3613.9614.5914.2214.84
GERDAU SA ADR REPSG 1 PRFUSD4.07-0.09-2.054.054.594.064.14
Getty Images Holdings Ord .USD0.80+0.09+12.970.730.800.690.80
Getty Realty REIT Ord ShsUSD32.79+0.04+0.1229.4536.6332.5332.95
GigCapital2 Ord ShsUSD10.01-0.03-0.3010.0110.02
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD69.11-2.17-3.0465.6070.0166.7069.21
Ginkgo Bioworks Holdings I.USD9.68+0.30+3.207.938.509.209.72
Global Business Travel Gro.USD5.51+0.25+4.665.206.025.215.52
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD48.26+0.20+0.4242.0753.7347.3748.50
GLOBAL PAYMENTS ORDUSD77.87-0.07-0.0977.0079.4377.1479.37
Global Ship Lease Inc.USD40.40+0.51+1.2840.0540.5639.6340.66
GLOBANT ORDUSD46.88+2.35+5.2847.2147.9344.7047.51
Globe Life Inc.USD146.02+1.87+1.30143.98146.06145.03146.87
Globus Medical Ord Shs Cla.USD96.72+0.50+0.5194.4299.4994.8497.87
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD86.20+7.08+8.9585.2285.6080.6786.31
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD58.53+0.35+0.6057.0058.2555.7558.61
GOLD RESOURCE ORD (GORO)USD1.58+0.19+13.671.501.571.391.58
Gold Royalty Corp.USD4.72+0.17+3.744.285.004.474.72
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD928.97+7.59+0.82925.00932.00921.54938.39
Goldman Sachs BDC Ord ShsUSD9.19-0.07-0.769.039.299.039.29
GOLDMINING ORDUSD1.755+0.075+4.461.6401.8201.6451.760
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD5.93+0.04+0.685.136.545.656.04
Granite Point Mortgage Tru.USD1.78+0.04+2.011.601.901.731.80
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD5.89+1.14+23.895.256.304.815.97
Green Brick Partners Inc.USD78.27+3.85+5.1769.0086.8475.3579.50
Greenbrier Ord ShsUSD58.13+0.11+0.1957.4158.4157.6858.85
Greif Ord Shs Class AUSD72.75-0.37-0.5170.05116.4472.3374.96
Griffon Corp.USD85.75+0.27+0.3284.9185.9685.0186.42
Grindr Ord ShsUSD11.71+0.53+4.7412.0112.0611.1611.82
Group 1 Automotive Ord ShsUSD334.63-0.67-0.20315.00353.49330.41341.00
Grupo Supervielle ADR Repr.USD9.88-0.59-5.649.0710.109.6710.60
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD58.07-1.48-2.4858.0058.1058.0559.07
GSX Techedu Inc.USD2.22-0.01-0.452.192.252.192.24
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD63.53-0.27-0.4262.2264.7663.1265.94
H&R Block AktieUSD31.49+0.97+3.1631.1231.4130.6231.76
Haemonetics Corp.USD62.21-0.13-0.2157.8573.1561.8163.40
Hafnia Ord ShsUSD7.44+0.18+2.417.007.507.367.57
Hagerty Ord Shs Class AUSD12.09+0.47+4.007.3213.1811.3212.30
Haleon PLCUSD10.77+0.33+3.1110.2511.0010.6810.82
Halliburton Co.USD35.72+0.45+1.2835.5535.8034.5636.06
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD36.86-0.06-0.1536.1937.5736.1337.12
HARLEY DAVIDSON ORDUSD18.39-0.29-1.5518.3518.7218.3018.73
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD22.56+1.02+4.7422.4122.5421.0822.57
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD141.08+0.02+0.01140.22153.59140.69142.81
Haverty Furniture Companie.USD23.95-0.36-1.4821.1726.1623.8424.72
Hawaiian Electric Industri.USD15.51-0.28-1.7413.9216.0315.1715.92
HCA HOLDINGS ORDUSD525.84-14.73-2.72519.41532.91524.58540.00
HCI Group Ord ShsUSD170.3+6.8+4.16150.0207.5166.2180.0
HDFC BANK ADR REP 3 ORDUSD32.01-0.15-0.4531.5932.3231.9232.23
Healthcare Realty Trust Or.USD18.54-0.03-0.1618.3820.3518.5418.75
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD24.54+1.23+5.2624.3324.5222.6824.61
HEICO ORDUSD313.01-31.71-9.20308.00314.50297.20321.51
Helmerich and Payne IncUSD34.57+0.31+0.8933.6535.5133.3935.01
HERBALIFE ORDUSD19.28+0.02+0.1018.9319.5718.8219.54
Hercules Capital Ord ShsUSD15.44+0.33+2.1515.4016.3615.0615.50
Heritage Insurance Holding.USD27.95+0.69+2.5326.0030.0027.3428.59
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD231.53+1.89+0.82226.10235.00229.75232.60
Hertz Global Holdings Inc .USD2.26-0.01-0.442.202.802.202.35
Hewlett Packard Enterprise.USD20.84+0.21+0.9921.0521.1920.4321.03
HEXCEL ORDUSD93.80+1.06+1.1492.1595.5891.2594.18
HF Sinclair Ord ShsUSD50.74+0.88+1.7650.0051.0649.5651.01
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD23.42+0.26+1.1223.0423.8323.2323.82
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD317.71+4.36+1.39314.68320.97314.56319.61
Hims & Hers Health Inc.USD15.59-0.23-1.4515.3315.5614.9916.36
HIPPO HOLDINGS ORDUSD29.25+1.81+6.5811.6531.0027.1629.64
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.USD375.25-0.32-0.09373.00375.85374.94381.48
HONDA MOTOR ADR REP 1 ORDUSD30.12-0.02-0.0730.2330.4129.9630.29
Honeywell InternationalUSD240.88-1.32-0.55240.00240.60239.82243.85
Horace Mann Educators Ord .USD43.53+0.24+0.5541.0046.9543.2544.14
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.81-0.50-1.9824.6525.0524.6726.22
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD20.30+0.59+2.9920.0720.5419.7920.35
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD72.58-0.19-0.2665.4076.0572.1073.58
Howmet AerospaceUSD260.35+0.71+0.27257.00261.88254.86260.94
HP ORDUSD18.81+0.60+3.2718.8018.9318.5619.18
HSBC HOLDINGS ADR REP 5 OR.USD94.48+0.28+0.3093.9994.9993.3794.80
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD268.42+22.72+9.25259.50264.00252.00270.08
Hudbay Minerals Ord ShsUSD28.04+0.33+1.1727.6928.2527.0628.09
HUMANA AKTIEUSD186.90+10.84+6.16184.35186.99177.75187.44
HUNTINGTON INGALLS INDUSTR.USD442.86+7.28+1.67433.10479.79430.19444.99
HUNTSMAN - HUNUSD11.98-0.44-3.5111.6912.5111.5612.41
HUYA ADRUSD3.76-0.22-5.533.674.153.754.01
HYATT HOTELS CL A ORDUSD171.22+3.12+1.86168.18187.79169.21173.38
Hyliion Holdings Ord ShsUSD2.15+0.23+11.721.932.301.912.17
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD2.00+0.08+3.911.792.101.882.00
IAMGOLD ORDUSD23.84+0.85+3.7023.7723.8622.8123.98
IBM Corp.USD242.01+4.47+1.88240.00241.58238.95247.49
ICICI BK SAUSD30.75-0.21-0.6630.6931.3030.6631.00
Idaho Strategic ResourcesUSD43.0800+2.2300+5.4638.300043.750040.210043.1900
IDEX Ord ShsUSD209.60+3.42+1.66205.43213.41205.85209.76
IHS Markit LtdUSD24.76-0.17-0.6912.3737.1124.6424.76
ILLINOIS TOOL WORKS USD290.27+0.53+0.18289.34293.88286.72291.75
IMAX ORDUSD41.78+5.26+14.4041.7742.0037.1142.46
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD4.85+0.43+9.734.815.204.035.18
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD14.70+0.46+3.2014.2014.7514.2414.76
ING GROUP ADR (ING)USD29.52-0.05-0.1726.5332.6729.2129.60
Ingersoll-RandUSD94.54+1.52+1.6392.7196.1192.4994.55
INGREDION ORD SHSUSD117.15+0.71+0.61116.38117.13116.17117.71
Innovative Industrial Prop.USD54.63+1.83+3.4753.8554.7152.7954.71
Innovex International Ord .USD26.64-2.61-8.9224.6127.2025.3527.31
INPHI ORDUSD--
Insperity Ord ShsUSD22.95+0.59+2.6222.6522.9522.3323.46
Inspire Medical Systems Or.USD68.06+8.81+14.8667.2673.8659.0186.00
Inspired Entertainment Ord.USD8.35+0.14+1.716.319.608.138.47
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD86.77+0.27+0.3177.74100.2385.2587.34
Intercontinental Exchange .USD162.88+2.55+1.59160.65162.98160.83163.23
International Flavors & Fr.USD80.94+1.06+1.3380.1281.0679.7080.94
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD43.13-0.53-1.2142.4943.5042.0943.66
International Seaways Inc.USD72.51+2.99+4.3066.0872.4968.8872.73
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD2.0600+0.2000+10.752.19002.32001.86002.1200
INVESCO LTD USD27.09+0.31+1.1426.2727.6726.6827.27
Invesco Mortgage Capital I.USD8.49+0.10+1.138.308.538.318.55
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD26.29+0.67+2.6225.9026.7425.6126.49
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD40.81+7.22+21.4939.9240.0838.7541.90
Iqvia Holdings Ord ShsUSD170.58+8.67+5.35156.18185.63163.04172.37
Iron Mountain Ord ShsUSD109.29-2.50-2.23108.50109.00107.79112.70
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD53.93-0.01-0.0246.6161.2453.5654.05
ISHARES MSCI PACIFICUSD56.77-0.09-0.1656.0064.9256.1956.80
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD9.25-0.01-0.119.1010.119.129.29
ITT Ord ShsUSD204.12-4.75-2.27202.46204.13200.12209.70
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD17.70+0.30+1.7217.3617.8817.4217.78
JABIL CIRCUIT ORDUSD271.93-5.64-2.03266.10295.79266.08281.37
Jackson Financial Ord Shs .USD116.81+3.89+3.44114.63119.06113.61117.16
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD139.83+6.38+4.78139.00142.03133.84140.02
James Hardie Industries Pl.USD24.81+0.06+0.2424.5324.8724.3924.98
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD7.10+0.09+1.286.518.146.867.13
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD48.96-1.74-3.4247.1048.8045.7452.04
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD26.47-0.71-2.6126.0528.9426.0026.80
JM Smucker Ord ShsUSD115.99+9.39+8.81104.81116.14112.67119.39
Joby Aviation Ord Shs Clas.USD10.23+0.41+4.1810.1310.189.9210.96
John Wiley and Sons Ord Sh.USD30.59+0.96+3.2430.1330.7629.8531.17
Johnson & JohnsonUSD243.49-1.68-0.69242.00243.10242.02245.47
Johnson Controls Internati.USD143.42-1.07-0.74141.94145.00141.61145.25
JPMorgan Chase & Co.USD306.14+2.84+0.93303.17304.40303.64309.01
JPMorgan Chase DRC Rep 1 4.USD19.56-0.02-0.1017.8921.4919.5019.58
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD8.62+0.23+2.748.568.708.408.80
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD88.3500+4.9100+5.8887.500090.600082.000088.4000
Kartoon Studios Inc.USD0.58+0.01+0.880.550.640.570.59
KB HOME ORDUSD63.47+0.41+0.6562.4169.4762.9063.75
KE Holdings ADR Representi.USD16.65-0.98-5.5316.3416.7816.3416.90
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD40.11+0.08+0.2039.4540.8339.5740.50
Kennedy Wilson Holdings Or.USD10.84-0.01-0.0910.8210.9310.8310.86
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.00+0.23+1.2318.6519.1018.8219.02
KEYCORP ORDUSD21.86+0.39+1.7921.5822.1521.5322.07
Keysight Technologies Inc.USD306.12+3.94+1.30305.00310.00292.55311.81
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.51+0.38+2.6914.0014.7013.8814.54
KIMBERLY CLARK ORDUSD110.38+1.17+1.07109.49110.59109.32110.60
Kimco Realty REIT Ord ShsUSD23.66+0.34+1.4623.3823.8223.3223.66
Kinder Morgan Inc.USD33.06+0.29+0.8732.0633.2632.5733.24
KINROSS GOLD(KGC)USD36.77+0.73+2.0136.5036.7935.0836.78
Kinsale Capital Group Inc.USD382.57+9.66+2.59378.08385.00374.68384.62
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD26.06+0.10+0.3725.6626.2526.0026.31
KKR AND CO CL A ORDUSD93.60-3.03-3.1492.80100.0092.4698.04
KKR Real Estate Finance Or.USD7.02+0.15+2.186.768.146.867.06
Klarna Group PLCUSD14.1250-0.8250-5.5214.010014.290014.090015.3099
Klaviyo Ord Shs Series AUSD18.46+1.22+7.0817.0320.0017.3818.48
Knife River Ord ShsUSD89.40+0.82+0.9264.0298.0087.2290.15
Knight-Swift Transportatio.USD61.73+3.01+5.1360.9761.9058.5662.29
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD54.90+2.15+4.0849.1162.5652.8155.21
Kohls Ord ShsUSD17.44+0.28+1.6317.2717.7517.2217.85
Korea Electric Power ADR R.USD22.29-0.61-2.6620.8823.4422.1022.68
KraneShares Electric Vehic.USD33.05-0.54-1.5919.2139.0632.8133.36
Kraton Ord ShsUSD--
KROGER ORDUSD67.17-0.42-0.6267.0767.1966.4467.90
KRONOS WORLDWIDE ORDUSD5.65-0.23-3.915.555.835.565.88
KULR Technology Group Ord .USD2.94+0.01+0.172.773.122.832.98
Kyndryl Holdings Incorpora.USD12.31+0.21+1.7412.0012.4912.1112.56
L3Harris Technologies Ord .USD355.11+14.06+4.12340.00358.77340.55356.16
Laboratory Corp. Of AmeriUSD287.57+4.79+1.69281.58292.85282.78287.65
Ladder Capital Ord Shs Cla.USD10.53+0.09+0.869.6111.5610.3710.59
Lake Shore Bancorp Ord ShsUSD15.50+0.17+1.1113.4417.0415.4015.55
Lamb Weston Holdings Ord S.USD47.46+0.38+0.8146.6548.1946.6847.68
LANDBRIDGE COMPANYUSD74.33+8.86+13.5361.4181.3567.5076.08
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD55.95+0.88+1.6055.0856.2055.4756.76
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD135.51-0.66-0.48133.00217.24134.75137.41
LEAR ORDUSD133.04-0.57-0.43130.62135.49132.07135.50
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.83+0.39+3.4111.4412.2111.3911.84
Leidos Holdings Ord ShsUSD175.83+5.94+3.50172.73178.81170.71176.49
Lemonade IncUSD55.11+3.26+6.2954.0056.0051.9156.02
LENDINGCLUB USD16.72+0.62+3.8214.7217.2716.1316.79
LENNAR CL A ORDUSD111.96+1.23+1.11110.53112.64110.05112.22
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD22.56+0.42+1.9020.4022.6022.2322.62
LG Display ADR Rep 1/2 Ord.USD5.58+0.23+4.215.015.335.465.67
LGL Systems Acquisition Or.USD1.95-0.14-6.701.911.981.912.14
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.USD27.68+1.21+4.5725.8539.0026.6827.78
Lifezone Metals Ord ShsUSD4.5150+0.3150+7.504.18004.60004.20004.5200
LIGHTINTHEBOX HOLDING CO L.USD2.70+0.06+2.272.502.802.602.80
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.42+0.22+2.397.8610.859.209.49
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD36.87+0.86+2.3936.2036.8735.9637.05
Linde PlcUSD498.51-9.76-1.92496.15501.28497.45510.65
Lineage Cell Therapeutics .USD1.955+0.055+2.891.7902.1001.8701.985
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD8.310+0.070+0.858.3008.9008.2108.450
LITHIA MOTORS INCUSD281.29+1.77+0.63251.49290.24279.89285.93
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD5.17+0.06+1.085.055.144.925.19
Lithium Argentina AG Ord S.USD7.9500-0.4100-4.907.50008.37007.62508.2900
Live Nation Entertainment .USD157.99+2.77+1.78156.99157.90155.41159.66
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.76-0.03-0.435.705.805.715.79
loanDepot Ord Shs Class AUSD1.98+0.08+4.211.822.201.882.02
Local Bounti Ord ShsUSD1.47+0.03+2.081.501.891.421.52
LOCKHEED MARTIN ORDUSD641.49-6.01-0.93640.30641.47638.03647.50
Loews Corp.USD109.42-0.03-0.03108.47110.34109.27110.81
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.52-0.36-3.2710.4011.6210.3111.06
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD83.52+1.19+1.4581.6692.2681.0883.67
LOWES COMPANIES ORDUSD264.29+1.27+0.48262.82265.50261.94266.15
LTC Properties AktieUSD40.35+0.75+1.8935.6744.6139.4140.54
Lufax Hldg American Deposi.USD2.70-0.05-1.642.682.722.692.75
Lulu s Fashion Lounge Hold.USD15.38-0.19-1.2213.8116.6014.6415.30
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.05-0.06-0.777.007.156.977.31
Luxfer Holdings Ord ShsUSD13.33+0.37+2.8512.6914.4812.8113.51
Lyell Immunopharma Ord ShsUSD23.01-0.47-2.0021.2726.4822.2823.65
LYONDELLBASELL INDUSTRIES .USD56.33-0.42-0.7455.0056.4754.5956.56
M&T Bank Corp.USD225.35+2.83+1.27222.54228.78223.07227.10
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD141.16+0.76+0.54100.60155.00140.24142.66
Macerich REIT Ord ShsUSD20.76+0.16+0.7520.4620.7320.5820.90
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD20.35+0.05+0.2220.0020.8320.1020.89
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD64.23-0.37-0.5755.5569.0063.8065.29
MagnaChip Semiconductor Co.USD2.86+0.18+6.722.603.002.662.86
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.36+0.33+1.2226.8927.8026.3927.55
Main Street Capital Corp.USD58.09-0.88-1.4858.5064.0957.2159.10
MANCHESTER UNITED CL A ORDUSD17.63+0.27+1.5617.2018.0016.9917.75
Manitowoc Ord ShsUSD14.82+0.13+0.8511.8916.2814.5114.98
Manpower AktieUSD27.89+2.06+7.9825.2027.9326.1128.44
Manulife Financial Ord ShsUSD35.82+0.42+1.1935.7035.9035.4235.90
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD201.09+5.32+2.72197.42204.37193.42202.84
Marcus Corp.USD16.40+0.52+3.2714.6417.7415.9917.92
Marine Products Ord ShsUSD7.77-0.03-0.387.548.737.737.84
Marinemax Inc.USD30.08-0.92-2.9729.5330.3229.2132.00
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD678.75+5.46+0.81667.79688.93671.22683.81
MASCO ORDUSD72.40+0.54+0.7470.5473.7770.9272.77
MASTEC INC (MTZ)USD289.81+4.55+1.60290.00297.00274.61291.70
Mastech Digital Ord ShsUSD5.83+0.13+2.285.239.265.706.16
MasterBrand Ord ShsUSD10.64+0.06+0.5710.1711.0010.0610.76
Mastercard Inc.USD514.73+5.34+1.05510.00517.00509.01519.90
Matador Resources Co.USD49.59-0.16-0.3248.9550.8348.4650.41
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD168.49-1.56-0.92167.08168.60166.85173.10
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD17.92-0.72-3.8617.2418.5817.7718.70
MBIA INCUSD6.34+0.02+0.325.117.296.296.55
MCCORMICK STK NUSD69.24+0.21+0.3068.5869.4468.5870.13
McDonalds Corp.USD334.55+1.54+0.46334.85336.35333.11336.94
McEwen Mining Ord ShsUSD28.38+1.29+4.7425.8028.3026.3028.43
MCKESSON ORDUSD974.31+11.07+1.15900.001 062.70961.00977.27
MDU Resources Group Inc.USD20.45+0.07+0.3420.1720.7220.3420.60
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD5.7950+0.0350+0.615.71005.88005.71005.8100
Medifast Inc.USD10.41-0.24-2.2510.2510.5210.3410.77
Medtronic PlcUSD97.01+0.36+0.3796.1297.5095.9997.60
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD119.35-3.11-2.54119.30119.65119.00122.50
Mercury General Ord ShsUSD89.83+1.09+1.2371.13100.0088.9690.24
MERITAGE HOMES (MTH)USD75.47+0.89+1.1973.3888.9674.4175.65
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD31.10-0.78-2.4628.0236.6330.7331.71
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD8.88+0.25+2.907.939.658.488.90
METHODE ELECTRONICS ORDUSD8.83-0.26-2.867.849.608.819.19
Metlife Inc.USD75.95+0.64+0.8474.8277.1174.8377.10
Mettler Toledo Ord ShsUSD1 377.12-2.79-0.201 352.151 406.501 354.181 387.07
MFA Mortgage Investments I.USD10.24+0.20+1.9410.1210.3010.0710.26
MGM Resorts InternationalUSD37.62+2.06+5.7937.4537.6235.8238.00
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD135.86+1.81+1.35134.54137.00134.56136.27
Miller Industries Ord ShsUSD42.41+0.17+0.4036.0068.0342.0743.18
Millrose Properties Ord Sh.USD31.15+0.15+0.4829.0234.7330.3831.40
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD18.19-1.16-5.9918.0318.8718.0418.84
Mirion Technologies Inc.USD21.94+0.45+2.0921.4523.8821.4022.01
Missfresh American Deposit.USD--
Modine Manufacturing Ord S.USD228.64-1.56-0.68223.90228.80218.00230.50
Moelis & Co.USD63.9300+1.2100+1.9362.530065.320062.640064.5900
Molina Healthcare Ord ShsUSD146.32+0.77+0.53145.51147.16143.77148.87
Molson Coors Brewing Ord S.USD48.04+0.53+1.1247.5048.6347.6448.36
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD28.60+5.22+22.3325.8933.6525.1028.97
MOODYS ORDUSD479.48+16.11+3.48473.00478.00467.89481.80
Morgan StanleyUSD177.48+3.75+2.16175.07177.50174.45177.83
Morgan Stanley Direct Lend.USD15.4700-0.1500-0.9614.980015.300015.200015.6600
MOSAIC ORDUSD27.18+0.20+0.7427.0027.4826.3127.54
Motorola Solutions Inc. Ne.USD472.00+0.67+0.14463.41500.00468.83473.46
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD25.42-0.09-0.3525.1429.0625.0025.75
MP Materials Ord Shs Class.USD60.07+1.41+2.4058.2158.5058.0160.29
MPLX Common UnitsUSD58.66+0.13+0.2258.0064.0458.2859.44
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD93.30+0.23+0.2592.4293.4092.0294.08
MSCI Ord ShsUSD572.73+15.86+2.85563.88574.00558.24573.24
Mueller Inds Inc.USD120.49+1.90+1.60117.68123.33118.03120.92
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD31.89+0.38+1.2130.6733.5130.2932.54
Myers Industries Ord ShsUSD22.68-0.11-0.4819.2226.9322.3422.82
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.51+0.12+2.623.775.134.324.59
Nabors Industries Ord ShsUSD77.83-0.12-0.1575.1079.3975.4678.71
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD56.52-2.47-4.1951.4061.3556.3659.01
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.00-0.03-3.330.911.080.981.02
National Fuel Gas Ord ShsUSD89.01+0.53+0.6083.8694.4688.1389.50
National Grid PlcUSD93.72-0.22-0.2391.0495.0893.2693.82
National Health Investors .USD87.65-0.48-0.5485.3296.7787.4989.05
NATIONAL RETAIL PROPERTIES.USD45.00+0.62+1.4044.5345.1044.3445.21
National Storage Affiliate.USD34.49+0.13+0.3630.5537.8134.1735.18
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD20.71+0.52+2.5819.0821.4019.9420.75
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD69.16+1.05+1.5468.6469.3368.2669.59
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD21.40+0.11+0.5217.3826.1020.8421.75
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.94+0.01+1.181.001.100.910.96
Net Lease Office Propertie.USD13.9900+0.3300+2.4211.800013.960013.600014.0600
NetSTREIT Ord ShsUSD20.61+0.05+0.2216.6420.7420.4320.67
New Found Gold Ord ShsUSD2.97+0.09+3.132.663.002.782.98
NEW GOLD ORD (NGD)USD13.14+0.95+7.7912.7713.2011.9613.15
New Jersey Resources Ord S.USD53.56+0.14+0.2650.4554.2553.1753.93
New Mountain Finance Ord S.USD7.71-0.12-1.537.518.327.537.83
New Oriental Education & T.USD55.77-1.15-2.0254.0056.9254.3256.19
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD78.86+1.48+1.9178.8479.5077.0879.41
Newegg Commerce Inc.USD47.73+0.83+1.7747.2048.7046.1548.00
NEWMONT MINING CORPUSD127.47+2.62+2.10126.01127.21122.65127.93
NEWSMAX IncorporationUSD6.06+0.15+2.456.056.595.876.14
Nexa Resources Ord ShsUSD12.01-0.16-1.2712.2213.2611.5612.08
Nexgen Energy Ord ShsUSD12.75-0.08-0.5911.8013.1212.2712.82
NexPoint Real Estate Finan.USD14.66+0.04+0.2713.2715.7514.4014.80
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD91.99-3.12-3.2891.7591.9291.8595.00
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD12.04+0.04+0.339.7713.3211.9112.20
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD63.96+0.56+0.8863.6063.8563.7865.06
Nine Energy Service Inc.USD0.59-0.05-7.330.100.33
Nio Inc. Class A (ADR)USD5.10-0.09-1.735.055.105.005.23
NISOURCE ORDUSD46.68+0.15+0.3246.2947.1346.4946.91
Noble Corporation RightUSD44.90-0.83-1.8041.0845.8544.3045.46
NOKIAUSD7.50-0.07-0.927.357.507.287.50
Nomad Foods LtdUSD11.26-1.08-8.7211.2012.0010.6711.35
NOMURA HOLDINGS ADR REPTG .USD9.20+0.03+0.278.809.949.109.20
NORDIC AMERICAN TANKERS OR.USD5.41+0.37+7.245.255.414.785.43
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD313.13+1.28+0.41310.70313.00310.96315.92
North American Constructio.USD16.62+0.22+1.3412.8420.3916.2416.63
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD26.24-0.24-0.9126.0028.7625.4527.04
NORTHROP GRUMMAN ORDUSD710.93+7.28+1.03708.98716.00700.17713.81
Northwest Natural Holding .USD50.28+0.29+0.5847.0050.8349.8750.57
NORWEGIAN CRUISE LINE HOLD.USD25.03+1.22+5.1224.5224.9024.1025.04
NOV Ord ShsUSD20.20+0.04+0.2020.1520.6219.6920.28
NovaBay Pharmaceuticals In.USD1.550-0.010-0.651.4501.6601.4201.690
NOVARTIS ADR REPSG 1 ORDUSD165.53-1.33-0.79164.00185.72164.27166.90
NOVO NORDISK ADR REPSG 1 O.USD37.63-0.53-1.3937.5337.6637.3138.07
NRG ENERGY INCUSD181.31-2.28-1.24181.00183.66173.58183.68
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD35.96-0.34-0.9432.0140.9435.4436.32
NU HOLDINGS CL A ORDUSD15.07-1.59-9.5215.0715.1615.0415.94
NU SKIN ENTERPRISES CL A O.USD8.64+0.09+0.998.328.978.528.71
Nucor Ord ShsUSD175.60+0.12+0.07173.48177.62173.75176.52
Nuscale Power Corp.USD13.33+0.15+1.1412.3112.3812.6413.48
Nutrien Ord ShsUSD73.13+0.60+0.8372.4473.4071.8173.40
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD121.7600-0.0400-0.03120.0000122.0500116.0210122.9200
NVR Ord ShsUSD7 425.72+142.58+1.967 302.167 470.007 309.927 452.51
O I Glass Ord ShsUSD13.11+0.23+1.7913.1213.5912.4113.23
Obsidian Energy LtdUSD7.67+0.21+2.826.978.307.267.68
OCCIDENTAL PETROLEUM CORPUSD51.43+0.49+0.9651.2251.3949.8151.98
Occidental Petroleum Corp..USD29.39+0.65+2.2624.7033.6527.5929.94
Oceaneering International .USD37.59-0.34-0.8837.2238.7836.5237.81
OGE Energy Ord ShsUSD48.58+0.17+0.3548.0149.0547.0648.70
OIL STATES INTL ORDUSD13.14-0.29-2.1612.7013.3012.9913.44
Okeanis Eco Tankers Corp. .USD53.09+0.46+0.8749.9957.9651.6653.47
Oklo Ord Shs Class AUSD69.09+2.77+4.1867.6168.0064.6069.95
Old Republic International.USD42.70+0.38+0.9042.2143.1542.3842.95
Olin AktieUSD23.91-0.10-0.4223.7024.6823.4524.47
OMEGA HEALTHCARE REITUSD48.09+0.60+1.2647.0149.0047.1748.11
Omnicom Group Ord ShsUSD84.71+2.00+2.4284.0384.7583.0585.95
On Holding Ord Shs Class AUSD47.60+0.95+2.0447.3047.7946.5448.08
ON24 Ord ShsUSD8.02-0.01-0.067.988.017.988.03
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD86.54+0.77+0.9059.13104.2085.3686.84
One Liberty Properties Inc.USD23.61+0.13+0.5521.0825.8323.3623.76
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD57.82+1.45+2.5755.0064.6356.5358.02
ONEOK ORDUSD84.01+1.73+2.1083.9284.4381.5984.33
OppFi Inc.USD9.38+0.04+0.379.2410.009.319.64
OR Royalties Ord ShsUSD47.02+1.20+2.6244.7051.5645.1147.12
Oracle Inc.USD150.30+2.41+1.63147.00148.30145.15152.50
ORAGENICS ORDUSD0.87+0.08+10.130.850.910.780.93
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.60+0.01+0.137.517.707.557.64
Organon & CompanyUSD7.24-0.28-3.667.247.777.167.50
Orion Office REIT IncUSD2.57+0.07+2.602.212.822.492.59
Orion Ord ShsUSD5.68-0.01-0.095.305.715.475.77
Orla MiningUSD20.7100+0.7700+3.8618.880020.800019.720020.7900
ORMAT TECHNOLOGIES INDEXUSD106.57-10.49-8.96106.60108.30105.51117.00
Oscar Health Ord Shs Class.USD13.67+0.72+5.5613.5513.5713.0013.70
OSHKOSH ORDUSD172.00-0.40-0.23165.00189.74168.49173.80
Osisko Develop CorpUSD4.60+0.25+5.754.104.754.254.64
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD91.44+2.01+2.2590.4592.5389.5991.95
Ouster Inc.USD19.63-0.17-0.8619.0019.4018.4220.20
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD122.32-1.16-0.94120.31143.52117.88124.98
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD11.71-0.08-0.6810.7112.0011.4011.90
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD231.94+1.02+0.44228.62235.27228.60234.27
PagerDuty Inc.USD7.08+0.34+4.976.607.356.807.29
PagSeguro Digital Ord Shs .USD10.63-0.14-1.3010.0010.7410.3510.78
PainReform Ord ShsUSD3.20+0.13+4.233.213.282.983.22
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD149.40+4.56+3.15148.08148.50144.81151.29
PAN AMERICAN SILVERUSD67.51+3.21+4.9967.0067.3063.4067.55
Pandora Media Inc.USD8.38--8.398.40
Par Pacific Holdings Inc.USD40.62+2.09+5.4239.5241.7638.2041.04
Park Aerospace Ord ShsUSD27.05+0.20+0.7425.5032.5626.3927.12
PARK HOTELS RESORTS ORDUSD11.71+0.45+4.0011.1811.7711.2511.73
PARKER HANNIFIN ORDUSD1 014.95+3.15+0.311 003.171 025.77999.751 019.94
Parsons Corp.USD66.3000+1.1200+1.7263.000071.960064.570066.5100
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD129.83+5.92+4.78121.30132.51124.24130.89
Paymentus Holdings Ord Shs.USD24.82+0.64+2.6523.4127.6224.2125.06
Paysafe LtdUSD6.52+0.11+1.645.607.166.236.66
PBF ENERGY CL A ORDUSD36.05+1.06+3.0333.6138.5834.2136.75
Peabody Energy Ord ShsUSD32.28-0.67-2.0331.8835.4731.5332.61
Pedevco Corp.USD0.61-+0.330.580.610.580.61
PEMBINA PIPELINE ORDUSD44.02-0.16-0.3540.8048.8443.7844.41
PennantPark Floating Rate .USD8.42-0.02-0.248.189.208.368.48
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.31+0.20+1.6112.1212.5312.1112.34
Pentair Ord ShsUSD100.40-0.43-0.4299.45100.5799.12101.72
Perfect Ord Shs Class AUSD1.360-0.020-1.451.3401.4801.3351.380
Performance Food Group Ord.USD96.00+1.75+1.8594.7697.1394.3196.29
Permian Basin Royalty Unit.USD19.70-0.36-1.7917.8422.0219.6320.24
Permian Resources Corporat.USD18.1000+0.4900+2.7817.900018.500017.090118.3550
Perrigo Ord ShsUSD14.20-0.21-1.4612.4615.4012.5614.21
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD5.070-0.480-8.654.6205.8105.0005.530
Petrobras - Petroleo Brasi.USD16.62-0.09-0.5416.6016.6416.3416.71
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD15.41-0.10-0.6115.3915.4515.1415.47
Pfizer Inc.USD27.11+0.02+0.0727.0327.1526.8727.27
PG&E Ord ShsUSD18.88+0.23+1.2318.6019.0018.6018.88
Philip Morris Internationa.USD187.50-2.30-1.21183.00189.86187.16190.25
PHILLIPS 66 ORDUSD152.47+0.56+0.37150.32154.33149.14154.24
Phinia Ord ShsUSD74.10-3.93-5.0471.9776.5274.0578.09
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD99.52-0.28-0.2883.22109.0998.77100.09
Pinterest Inc.USD17.82+0.25+1.4217.7018.0317.7118.24
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD10.85+0.19+1.7410.5811.9510.7611.00
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD151.77+2.48+1.6661.06174.86150.48153.69
Planet Fitness Ord Shs Cla.USD83.73+3.68+4.6081.9083.7179.5784.05
Planet Labs PBCUSD25.60+0.97+3.9424.5225.5524.0725.69
PNC FINANCIALSUSD222.80+0.85+0.38219.14226.99221.14227.00
Polaris Inc.USD63.84+1.61+2.5963.1364.0361.6663.95
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.33+0.01+1.950.280.350.320.34
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD53.46-0.03-0.0552.8258.3453.0553.79
POSCO ADR REPSG 1/4 ORDUSD69.45-1.10-1.5663.3376.5267.8370.67
Postal Realty Trust Ord Sh.USD20.57+0.41+2.0318.4320.5020.1620.69
PPG Industries Ord ShsUSD123.49+0.37+0.30122.00124.69121.53124.27
PPL Ord ShsUSD38.58+0.30+0.7838.1638.9238.2838.92
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--10.960.010.020.020.02
Primoris Services Ord ShsUSD151.88-1.32-0.86134.44158.00147.10156.24
Procore Technologies Inc.USD55.82+3.02+5.7250.5055.0552.9556.02
PROCTER & GAMBLE ORDUSD163.74+0.35+0.21162.55163.99162.86164.50
PROFOUND MEDICAL ORDUSD7.78+0.38+5.077.108.457.457.82
Progressive Ord ShsUSD211.75+7.21+3.53210.58215.00205.05212.15
ProLogis REIT Ord ShsUSD142.65+2.62+1.87141.47143.75140.35142.85
ProPetro Holding Corp.USD11.91+0.26+2.2311.4912.3711.1512.03
PROSHARES ULTPRO SH 20 YR .USD60.11-1.00-1.6452.8465.7160.1160.64
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD20.59+0.47+2.3420.7520.7620.1820.94
ProShares UltraShort Russe.USD27.43-0.28-1.0127.9427.9627.3728.22
PROTO LABS ORD (PRLB) USD62.97+0.34+0.5462.2662.9662.1263.55
Provident Financial Servic.USD22.16+0.25+1.1221.8022.5021.8422.38
Prudential Financial 4 125.USD17.43+0.01+0.0617.4017.9517.4017.47
PRUDENTIAL FINANCIAL INCUSD102.30+1.44+1.43101.15103.47101.00102.86
Public Service Enterprise .USD85.81-0.16-0.1980.0286.6985.0987.63
Public Storage REIT Ord Sh.USD303.90+4.55+1.52304.00307.13298.31304.19
PULTEGROUP ORDUSD135.66+1.05+0.78133.92135.85133.72135.92
Pure Storage Ord Shs Class.USD65.99-7.57-10.2965.1965.4761.1673.80
Puxin American Depositary .USD--
PVH ORDUSD70.13+1.45+2.1068.4976.1168.8970.56
Q2 Holdings Ord ShsUSD48.40+1.20+2.5438.8055.5947.2248.81
QIAGENUSD49.07+0.45+0.9342.1750.0048.5649.41
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD565.00+2.23+0.40562.24568.09543.23565.84
QuantumScape Ord Shs Class.USD7.26+0.23+3.277.207.296.887.28
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD211.15+3.35+1.61206.33231.42208.09211.56
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD35.31+0.16+0.4634.9135.8035.1035.54
RALPH LAUREN CL A ORDUSD378.84+1.77+0.47375.00386.44377.63384.77
RANGE RESOURCES ORDUSD39.12-0.01-0.0338.2439.8938.1939.40
Raymond James Ord ShsUSD159.69+1.35+0.85157.30162.34158.32160.86
Rayonier IncUSD21.5250+0.1950+0.9121.220021.750021.165021.7050
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD197.59+1.61+0.82196.18198.74194.00198.68
Ready Capital Ord ShsUSD1.63-0.03-1.811.661.701.611.71
Realty Income REIT Ord ShsUSD66.60+0.61+0.9266.3966.9066.1067.02
Reddit Ord Shs Class AUSD151.25+1.58+1.06150.32151.46146.48156.39
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD9.55+0.93+10.799.319.548.519.80
Redwood Trust Inc.USD6.03+0.10+1.605.566.375.896.07
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD29.37+0.37+1.2828.9129.8429.0629.67
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD220.35+0.29+0.13205.69242.00218.33223.99
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD224.57+2.98+1.34222.26226.73221.14224.80
Resideo Technologies Ord S.USD40.50-0.36-0.8839.9243.9439.3540.79
Resmed Ord ShsUSD257.06+4.53+1.79257.99261.30253.58258.24
Restaurants Brands Interna.USD69.90+2.28+3.3667.2072.7067.6970.45
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD26.30+1.94+7.9626.0028.9824.8426.71
Rexford Industrial Realty .USD37.88+0.53+1.4237.4338.3237.2537.91
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD186.68+2.67+1.45185.50192.50184.08190.69
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.34+0.05+3.491.211.351.241.35
RingCentral Ord Shs Class .USD37.13+2.65+7.6933.3837.1434.7537.94
Rio Tinto PlcUSD99.10-1.68-1.6798.2099.6097.5599.12
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.39+0.17+1.6610.3110.4510.2210.42
RLX Technology American De.USD2.41+0.01+0.212.322.442.382.43
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD24.74+1.16+4.9223.5824.7923.5125.43
Roblox Ord Shs Class AUSD71.41+3.34+4.9170.5071.0067.8371.53
Rocket Companies Ord Shs C.USD17.73+0.40+2.3119.1719.2817.2317.87
Rockwell Automation AktieUSD411.28+8.90+2.21401.35418.97398.28411.82
Rogers Communications Non-.USD39.42-0.26-0.6635.5339.4239.3139.83
Rogers Ord ShsUSD108.50-1.27-1.1697.03132.28107.44111.05
ROLLINS ORDUSD59.76+0.63+1.0759.1160.3859.3860.06
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD352.15+7.91+2.30343.69356.84345.39354.65
Royal Bank of Canada Ord S.USD169.80-3.84-2.21158.58172.00168.50173.34
ROYAL CARIBBEAN CRUISES OR.USD318.95+5.95+1.90316.60318.83314.01321.16
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.USD19.75+0.65+3.4015.4919.7519.1019.93
RXO Ord ShsUSD15.60+0.88+5.9415.1615.8714.7715.66
Ryder System Ord ShsUSD223.30+2.38+1.08221.93359.50222.68228.00
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD437.54+13.93+3.29433.22435.44426.60439.19
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.94+1.70+2.3870.5073.3070.9173.12
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.55+0.11+1.635.676.556.346.55
Safehold Ord ShsUSD16.37+0.03+0.1813.7216.6616.2316.59
SALESFORCE.COMUSD199.49+7.74+4.04194.00194.65191.33201.04
Sally Beauty Aktie USD16.61+0.58+3.6215.5018.0916.2116.83
Samsara Ord Shs Class AUSD28.97+1.53+5.5828.6728.9227.5129.13
SandRidge Energy IncUSD16.96+0.17+1.0114.8717.6016.4317.09
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD48.35+0.76+1.6047.8148.3247.3848.36
SAP ADR Representing 1 Ord.USD204.73+6.48+3.27202.55205.00201.42206.00
Saratoga Investment Ord Sh.USD23.45-0.06-0.2621.1425.6223.0523.60
SASOL ADR REP 1 ORDUSD8.12-0.40-4.648.138.257.788.12
Savers Value Village Ord S.USD9.4900+0.1000+1.078.190011.75009.39009.6250
SCHLUMBERGER ORDUSD51.50-0.16-0.3151.0051.7550.5952.19
Schneider National Inc.USD28.08+1.17+4.3327.7628.1727.0828.29
Schweitzer Mauduit Interna.USD11.06+0.04+0.3610.0513.5610.7811.24
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD91.70+4.91+5.6681.3092.1086.8191.86
Scorpio Tankers Inc.USD76.99+3.19+4.3277.0178.0073.4477.02
Scotts Miracle Gro Ord ShsUSD69.83+0.11+0.1668.2071.2368.4870.18
Sea LtdUSD110.92+6.45+6.17110.30110.50103.54111.08
Seabridge Gold IncUSD38.62+0.87+2.2934.3038.4836.8238.75
Seadrill 2021 Ltd Register.USD43.22-2.01-4.4342.2845.9942.0044.50
Sealed Air Ord ShsUSD41.90-0.02-0.0441.9041.9841.8941.98
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD49.44+0.11+0.2148.4450.4447.9550.19
See SES:xnys (SES AI Corpo.USD1.71+0.06+3.331.691.801.591.74
Select Energy Services Ord.USD13.86+0.09+0.6210.9815.4113.7014.19
SelectQuote Ord ShsUSD0.93-+0.080.870.990.880.93
Sempra Energy Ord ShsUSD95.19+0.69+0.7382.3397.4594.0197.45
SEMrush Holdings Ord Shs C.USD11.81-0.01-0.0411.8011.8211.8011.82
Senseonics Holdings Ord Sh.USD8.35+0.04+0.487.688.598.148.51
SENTINELONE CL A ORDUSD13.49+0.57+4.4113.2013.4012.8413.57
SEQUANS COMMUNICATIONS S A.USD2.98-0.16-5.102.983.482.933.15
Seritage Growth PropertiesUSD3.00-0.04-1.322.923.802.993.04
SERVICE COPR. INTL (SCI)USD83.45+2.70+3.3482.6083.5580.7483.63
SERVICENOW ORDUSD109.32+5.09+4.88106.00106.10106.57110.15
SFL ORDUSD10.93+0.10+0.929.7911.8310.7010.97
SHAKE SHACK CL A ORDUSD98.62+6.49+7.0497.56103.2098.34107.46
SharkNinja Ord ShsUSD126.9-2.0-1.52122.0133.0125.3130.1
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD81.19-1.09-1.3281.0082.5980.6681.97
Sherwin-Williams AktieUSD360.52+3.27+0.92358.45360.49354.59361.78
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD48.48-8.89-15.5049.0049.4946.2652.00
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD69.51-1.30-1.8462.8969.1968.5871.24
Shopify Subordinate Voting.USD125.96+5.65+4.70125.08125.50120.75126.00
Sibanye Stillwater LimitedUSD17.01+0.24+1.4016.8017.2016.2717.05
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD100.28+2.01+2.0599.22100.3297.78100.50
Silgan Holdings Inc.USD47.46-0.41-0.8645.6149.6047.0048.02
SILVERCORP METAL ORDUSD13.78+0.65+4.9112.4913.7512.6213.83
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD13.49+0.04+0.3012.0813.8113.1213.63
SIMON PROPERTY GROUPUSD202.67+1.68+0.84200.14205.49201.53204.05
SiriusPoint Ord ShsUSD21.26+0.01+0.0221.2623.6621.1421.62
SiteOne Landscape Supply I.USD147.02+6.61+4.70145.60147.16139.61147.13
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD17.17+0.17+1.0016.7518.0616.5017.41
Sixth St SpecialtyUSD18.20-0.19-1.0318.0719.7618.1518.63
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD3.46+0.06+1.763.514.013.393.59
Skyline Champion Ord ShsUSD92.80+0.25+0.2791.8392.8092.1594.47
SL GREEN RLTY REIT ORDUSD39.34+1.53+4.0338.3039.1538.2539.42
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD21.13-0.92-4.1720.4821.8019.2521.77
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD46.48+0.51+1.1043.7446.7544.4646.73
SNAP ON ORD SHS USD386.81+0.35+0.09384.64386.66381.78390.05
SnapchatUSD5.26+0.19+3.755.205.225.045.30
Snowflake Ord Shs Class AUSD173.01+3.80+2.25169.00170.99167.20184.42
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.36+0.06+0.589.3311.0010.3910.39
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD78.01-1.54-1.9377.7777.8976.5878.97
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD76.94+1.86+2.4871.3976.9475.5277.37
Sonoco Products Ord ShsUSD55.88+0.04+0.0750.3060.9755.0656.16
Sonoma Pharmaceuticals Inc.USD2.93+0.05+1.742.923.002.882.98
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD22.60+1.19+5.5623.1523.4422.1222.65
SOS Ltd - ADRUSD1.26-0.04-3.081.121.481.221.28
SOUTHERN COPPER ORDUSD215.71+0.51+0.23215.02217.00206.01216.99
SOUTHERN ORDUSD96.33+0.41+0.4393.8797.4295.6896.70
SOUTHWEST AIRLINESUSD50.93+1.04+2.0850.6050.8049.9851.65
Southwest Gas Holdings Ord.USD88.35+1.28+1.4781.3095.0086.6488.78
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD9.23+0.19+2.108.889.908.939.29
Spire Ord ShsUSD90.79+0.03+0.0389.0592.5790.2192.25
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.53+0.06+12.600.480.550.480.76
Spotify Technology Ord ShsUSD495.70+32.42+7.00492.50493.90464.05498.99
Sprinklr Ord Shs Class AUSD5.79+0.36+6.545.585.845.465.83
Sprott Physical Platinum &.USD18.44-0.10-0.5418.2720.0817.8218.48
Sprott Physical Silver Tru.USD29.15-0.22-0.7328.6029.1128.1629.26
Spruce Power Holding Ord S.USD4.08-0.04-0.973.845.043.904.21
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD69.71+0.79+1.1568.9369.9366.0169.81
STAG Industrial REIT Ord S.USD39.30+0.74+1.9235.5143.1738.5239.40
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.59-0.13-2.754.504.774.554.78
Standard Motor Products Or.USD39.44-3.66-8.4935.7743.3938.0143.02
STANLEY BLACK AND DECKER O.USD87.66+2.40+2.8186.7587.5086.0488.09
Star Group LPUSD12.94-0.03-0.1912.4013.0312.8813.04
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD18.10+0.38+2.1217.9118.4217.6518.10
STATE STREET STOCKUSD132.27+0.65+0.49131.01142.68131.77134.00
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD8.06+0.35+4.547.948.237.918.22
Stellus Capital Investment.USD10.57+0.06+0.5210.5611.5110.3810.64
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD11.35-0.29-2.4911.0011.7010.9311.66
Stepan Ord ShsUSD51.31+0.77+1.5246.7861.4350.5352.07
STERIS Ord ShsUSD254.61+2.99+1.19250.00268.32250.42255.66
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD34.39-0.17-0.4933.2034.8833.5434.91
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD85.85+1.63+1.9482.9788.8884.5687.54
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD386.03+2.00+0.52384.20386.03382.45388.39
STURM RUGER ORDUSD37.50+1.06+2.9133.1142.3336.4937.57
Summit Hotel Properties In.USD4.64+0.36+8.293.905.214.384.74
Sun Life Financial Ord ShsUSD65.37-0.17-0.2663.2267.7065.0766.08
SUNCOR ENERGY ORDUSD55.49-0.26-0.4749.8956.6954.8255.83
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD63.07+1.49+2.4161.4063.8061.2163.14
Super Group Ord ShsUSD11.03+0.22+2.0410.0511.7010.6711.05
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.13+0.27+4.525.675.755.796.26
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD46.30+0.49+1.0745.0046.9944.8346.45
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD89.12-0.01-0.0187.5690.5488.8590.33
T1 Energy Ord ShsUSD7.2950+0.0750+1.047.10007.30006.74507.3700
TAIWAN SEMICONDUCTOR MNFTG.USD376.87-10.86-2.80376.00376.09369.70386.47
Takeda Pharmaceutical Co L.USD18.53-0.09-0.4618.0319.0018.3618.56
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD10.88-0.11-1.0010.8110.9310.7510.97
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD11.57+0.24+2.0711.2211.8510.8511.61
TANGER FACTORY REITUSD37.64+0.02+0.0436.5238.5737.2537.95
Tapestry Inc.USD160.48+3.56+2.27156.17163.20159.10161.97
Targa Resources Ord ShsUSD231.16+1.02+0.44227.25231.21224.99234.41
TARGET ORDUSD114.81-1.64-1.40114.25114.58113.96118.70
Taseko Mines Ord ShsUSD8.51+0.23+2.727.458.758.138.54
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD63.04-0.21-0.3257.5765.8062.7663.73
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD235.80-6.60-2.72231.10233.51234.00244.99
Team Inc.USD14.60-0.12-0.8213.1316.4414.5114.72
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD67.29+1.16+1.7562.0067.8464.6267.31
TECK RESOURCES CL B ORDUSD61.00-0.43-0.7060.9661.2459.2461.07
Tecnoglass Ord ShsUSD46.40-2.70-5.5043.8051.0743.6351.80
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD76.99+2.22+2.9670.28115.8273.5077.50
Tekla Healthcare Investors.USD19.04-0.52-2.6618.5520.1619.0219.60
Teladoc Health Inc.USD5.38+0.73+15.595.285.494.765.49
TELECOM ARGENTINA SAUSD11.26+0.10+0.908.5612.3710.9011.40
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD678.60+1.22+0.18668.00690.30667.44683.34
TELEFLEX ORDUSD119.09+7.20+6.43114.50124.50108.00123.66
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD21.53-0.13-0.5821.2921.6421.2821.74
Telephone and Data Systems.USD44.74-0.60-1.3244.2944.7944.7245.90
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD13.68+0.23+1.6713.4514.8413.4813.68
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD14.76+0.02+0.1014.3514.7914.3514.79
Tenet Healthcare Corp.USD239.7500+2.7100+1.14234.8400241.5600233.1600240.5900
Tenneco Ord Shs Class AUSD34.42+1.31+3.9434.5035.9633.6034.90
Teradata Corporation Aktie.USD30.96+0.55+1.8130.5031.9729.9631.02
Terex Ord ShsUSD68.14-0.05-0.0765.9070.6366.7869.43
TERNIUM ADR REPRESENTING T.USD43.31-0.21-0.4838.3748.8442.5143.86
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD9.07-2.08-18.638.809.178.4910.13
Teucrium Soybean FundUSD23.74-0.01-0.0423.0025.1623.4523.83
TEVAUSD33.77+0.15+0.4333.5634.1133.3233.90
Texas Pacific Land USD512.37+2.07+0.41500.00525.00491.00512.54
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD98.60+1.96+2.0396.0598.6396.0699.00
TFI International IncUSD119.2500+5.3200+4.67118.0000119.4200114.1900120.0800
The Bank of New York Mello.USD121.61+1.30+1.08120.50125.62120.52123.14
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD54.50+0.63+1.1751.0059.2153.7955.25
The Magnum Ice Cream Compa.USD16.18+0.08+0.5015.8018.4515.7616.28
The Travelers Companies In.USD306.16+1.40+0.46303.60308.89304.50308.62
The Walt Disney Co.USD105.58+0.53+0.50105.00105.50105.32106.77
Thermo Fisher Scientific O.USD520.12+6.44+1.25512.60520.13510.08520.66
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD97.17-6.58-6.3496.0397.0396.88105.17
TIC Solutions Ord ShsUSD9.85+0.40+4.239.009.979.339.90
Tidewater Ord ShsUSD77.66-0.89-1.1375.0079.5076.7179.13
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD1.41-0.01-0.701.241.711.401.46
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD109.86+2.17+2.02103.00119.76106.52110.21
TITAN INTERNATIONAL ORDUSD9.90-0.62-5.858.4812.049.3710.63
TIVIC HEALTH SYSTEMS ORDUSD0.84+0.04+4.950.790.890.800.84
TJX ORDUSD158.70+2.88+1.85158.21159.11156.42159.33
TKO Group Holdings Ord Shs.USD223.96+16.75+8.08201.19223.00208.00226.94
Toast IncUSD27.76+0.95+3.5427.6028.3326.7327.84
TOL BROTHERSUSD158.65+1.54+0.98153.74160.00156.27159.19
Toro Ord ShsUSD98.50-0.51-0.5297.6298.5197.6299.86
TORONTO DOMINION ORDUSD98.77+1.59+1.6497.8598.9896.9299.29
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD21.63-0.11-0.5316.2327.0321.6321.66
TotalEnergies ADRUSD78.92-0.57-0.7277.8079.8278.5979.93
TOYOTA MOTOR ADRUSD242.68+0.95+0.39240.02241.81241.79244.00
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD20.99+0.85+4.2221.1621.1820.2021.46
Trane Technologies Ord ShsUSD456.93-3.09-0.67451.58459.68448.41462.00
TransDigm Group Ord ShsUSD1 314.05+18.93+1.461 286.051 339.241 286.721 314.48
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.39-0.03-0.396.386.486.166.45
Travel Leisure Ord ShsUSD77.21+1.65+2.1876.3277.4076.2578.15
Trex Ord ShsUSD41.85+0.15+0.3640.6142.5940.0842.12
TRI Pointe Group Inc.USD46.31-0.07-0.1546.2549.0046.3046.43
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD4.4700+0.1000+2.294.15004.82004.24004.4763
TRINET GROUP ORDUSD37.72+1.97+5.5134.1039.6436.0338.72
Trinseo Ord ShsUSD0.24-0.01-3.640.240.270.240.28
TRIPLE FLAG PRECIOUS METAL.USD40.41+0.52+1.3040.0943.9639.2640.50
TriplePoint Venture Growth.USD5.53-0.07-1.164.996.085.465.56
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.16-0.05-0.636.507.766.927.22
Truist Financial Ord ShsUSD51.49+0.92+1.8250.0051.6050.7551.91
TRX Gold Ord ShsUSD1.83+0.01+0.271.671.871.741.85
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD89.49+3.39+3.9487.2489.8884.0389.51
Twenty One Capital Ord Shs.USD6.230-0.310-4.746.1406.5006.1556.520
TWILIO INCUSD119.58+1.26+1.06113.63122.13118.50122.29
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD353.23+18.12+5.41348.88362.10342.00358.01
Tyson Foods Ord Shs Class .USD63.61+1.00+1.6062.9663.7562.6663.62
Uber Technologies Ord Shs .USD74.81+1.98+2.7274.0074.6172.8376.10
Ubiquiti Ord ShsUSD760.60+5.17+0.68750.00787.54725.50764.18
UBSGROUPUSD41.89+0.35+0.8441.4742.7341.4541.93
UDR AktieUSD38.09+0.42+1.1137.7438.2537.6738.33
UGI ORDUSD37.41+0.21+0.5637.0037.8337.1937.69
UiPath Inc.USD10.72+0.78+7.8010.6510.7210.1010.78
UL Solutions Ord Shs Class.USD84.09+2.10+2.5682.4985.7582.1084.39
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD7.62+0.03+0.337.507.657.567.79
Unifirst Ord ShsUSD232.80-0.31-0.13230.00235.92231.25235.24
Unilever ADR Reptg 1 Ord S.USD73.27+0.07+0.1072.7275.0073.0473.75
UNION PACIFIC (UNP)USD265.45+1.20+0.45262.61265.44263.83266.60
Unisys Ord ShsUSD2.43-0.03-1.222.382.432.402.55
UNITED MICROELECTRONUSD10.31-0.25-2.329.4110.6210.1810.62
United Natural Foods Inc.USD39.14+0.31+0.8038.1543.4238.7039.99
United Parcel ServiceUSD116.62+2.77+2.43114.50116.00114.21116.76
United Rentals Ord ShsUSD857.82+3.36+0.39844.56856.88839.22863.57
United States AntimonyUSD8.9000-0.2500-2.738.30009.16008.60009.3200
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD286.69+2.49+0.88286.20287.93285.23295.26
Unity Software Ord ShsUSD19.58+1.00+5.3819.0519.4618.4419.63
Universal Corp.USD53.87-0.16-0.3053.3458.0053.7954.53
Universal Health Realty In.USD44.36+0.27+0.6139.4248.8543.8444.70
Universal Health Services .USD204.32-26.41-11.45202.40217.60202.84219.43
Universal Security Instrum.USD5.09+0.36+7.614.585.094.705.10
Unum Ord ShsUSD73.82+1.34+1.8572.5575.3772.5174.23
Unusual Machines IncUSD13.7300+0.2900+2.1612.660013.600013.045413.8050
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.68-0.04-2.051.611.731.601.73
URANIUM ENERGY ORDUSD15.37-0.26-1.6614.7015.3514.6515.68
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD57.27+1.22+2.1856.5857.1956.4658.10
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.45-0.13-0.4524.5930.2727.2827.69
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD4.55+0.39+9.254.334.554.144.56
V2X Inc.USD69.6350+1.7550+2.5959.450080.730068.290070.5150
VAALCO ENERGY ORDUSD5.08-0.04-0.684.985.554.925.09
Valaris Ord ShsUSD94.53+0.35+0.3793.1594.5091.0095.07
VALE ADR REPTG ONE ORDUSD17.32-0.22-1.2317.0017.3116.8417.36
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD203.81+4.17+2.09193.00205.99196.88205.99
Valhi Ord ShsUSD14.10+0.07+0.5011.9016.9813.5914.28
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD182.84+6.38+3.62179.00185.00176.00184.05
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD86.44+0.03+0.0385.2887.7286.1886.98
Venture Global IncUSD9.46+0.15+1.619.0610.009.159.73
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD98.01+3.64+3.8695.80107.7194.9698.08
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD48.89-0.34-0.6948.7149.1048.8749.49
Vermilion Energy Ord ShsUSD10.62+0.15+1.389.5210.6810.2010.65
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD4.34+0.20+4.834.274.654.114.38
Vertiv Holdings CoUSD259.21-2.98-1.14256.50256.70241.69260.15
VF Ord ShsUSD19.69+0.15+0.7419.0420.0519.4519.97
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD2.05-0.02-0.971.962.362.002.12
Vici Pptys Ord ShsUSD29.77-0.48-1.5729.7529.9028.9229.94
Victoria s Secret Ord ShsUSD65.80+3.64+5.8562.9466.0062.6465.80
Vipshop Holdings LtdUSD18.13+0.38+2.1416.6218.5017.4018.60
Virgin Galactic Holdings I.USD2.65+0.07+2.522.602.672.552.65
Virtus AllianzGI Artificia.USD23.25-0.21-0.9021.1725.3523.1823.55
Virtus AllianzGI Diversifi.USD27.80+0.05+0.1825.2930.2927.3028.12
Virtus AllianzGI Equity & .USD25.53-0.16-0.6225.2527.8725.4325.74
Visa Inc.USD316.70+3.71+1.19314.00315.46313.94319.42
Vishay Intertechnology Ord.USD19.44-0.67-3.3319.2019.4018.9220.15
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD176.76+1.40+0.80175.37175.75164.11177.23
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD19.8000-2.3200-10.4919.600021.000019.405021.0000
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD4.2050+0.2750+7.004.18004.37003.85004.2100
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.24-0.01-2.750.230.260.230.26
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD29.18+0.56+1.9628.8129.2528.2229.33
Voyager Technologies Ord S.USD28.6600+1.0500+3.8027.910028.950027.400029.1600
Vulcan Materials AktieUSD309.10+3.57+1.17307.26308.98305.45309.74
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD74.24+0.85+1.1673.4674.7573.2374.29
W&T Offshore Inc.USD2.57+0.04+1.582.562.622.412.62
Wal-Mart Stores Inc.USD124.42-1.33-1.06124.00124.38123.94127.33
Walker & Dunlop Ord ShsUSD47.46-11.45-19.4447.5252.4246.5355.93
Wallbox Ord Shs Class AUSD3.13-0.12-3.692.873.513.123.32
Washington Prime Group Ord.USD--
Waste Connection USD169.39+2.79+1.67165.36193.21166.27169.92
Waste Management Ord ShsUSD233.87+5.77+2.53231.28234.88227.55233.98
Water Corp Ord ShsUSD322.69+3.25+1.02314.34322.82314.40322.98
Wayfair Ord Shs Class AUSD79.01+3.26+4.3077.3085.7275.6180.90
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD115.72+0.30+0.26114.74116.68115.14116.11
Wells Fargo & Co.USD86.31-0.45-0.5285.0386.2085.5888.32
WELLTOWER ORDUSD208.48+0.23+0.11205.66222.00207.09209.87
WESCO International Inc.USD296.14-1.22-0.41286.51304.13286.45299.30
West Fraser Timber Ord ShsUSD65.18+0.26+0.3953.9376.3563.9765.37
West Pharmaceutical Servic.USD249.11+1.23+0.50245.68255.53245.27250.32
Western Alliance Ord ShsUSD90.07+1.18+1.3286.2089.9687.7890.99
Western Copper and Gold Co.USD3.37+0.08+2.283.063.643.143.37
WESTERN UNION ORDUSD9.54-0.17-1.709.539.609.429.76
WESTINGHOUSE AI (WAB)USD263.57+0.76+0.29260.06266.68260.05264.82
Westlake Chemical Partners.USD21.88-0.13-0.5919.9423.6021.5021.89
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD17.21+0.19+1.1212.8820.5317.0317.17
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD151.23+1.20+0.80130.00180.00148.99153.84
WeyerhaeuSer REITUSD24.52+0.16+0.6624.0025.4824.1424.64
Wheaton Precious Metals Ak.USD161.06+3.63+2.31160.00162.00154.33161.50
Wheels Up Experience Ord S.USD0.66+0.01+1.890.630.670.610.67
WHIRLPOOL ORDUSD69.16-1.60-2.2668.2970.0067.8071.23
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD74.78+0.81+1.1073.1075.2573.7075.49
Williams Sonoma Ord ShsUSD211.43+2.21+1.06209.56211.39209.58214.24
Winnebago Industries Ord S.USD41.72-0.50-1.1841.3441.9041.6543.35
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD20.22-0.25-1.2219.7620.0018.8020.74
Wolverine World Wide Ord S.USD20.00+1.96+10.8619.5022.3619.8621.41
Woodside PetroleumUSD19.81-0.16-0.8019.2120.1519.6519.96
Woori Financial Group Inc.USD79.59-2.87-3.4878.8079.6477.3182.03
Workiva Inc.USD61.68+2.57+4.3560.5065.0059.2662.43
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD57.21+0.09+0.1650.0165.0056.4157.69
Worthington Steel Ord ShsUSD43.36+0.14+0.3238.5169.1642.3143.64
WPP ADR Representing 5 Ord.USD18.86+0.13+0.6918.5819.0018.4019.94
WR Berkley Ord ShsUSD71.59+0.01+0.0170.9072.3371.3372.37
WW Grainger Ord ShsUSD1 105.47-11.72-1.051 099.241 105.511 103.061 128.37
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD3.49-0.19-5.163.503.793.473.60
XCEL ENERGY ORDUSD83.47-0.08-0.1083.1384.3583.2584.23
Xerox Holdings Ord ShsUSD1.77-0.02-1.121.721.781.721.82
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD17.77-0.41-2.2617.5817.7917.2217.80
XPO Logistics Ord ShsUSD205.15+6.66+3.36199.54210.20199.11207.35
Xylem IncUSD131.95+3.69+2.88130.00132.90128.82131.95
Yalla Group Ltd. - ADRUSD7.20+0.12+1.696.807.507.057.20
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD45.16+0.42+0.9444.3946.0544.6145.60
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
YPF Sociedad Anonima ADR E.USD36.38-0.93-2.4935.5036.6035.8237.19
Yum China Holdings Inc.USD55.50-0.93-1.6554.2056.5054.4256.05
Yum! Brands Inc.USD165.70+0.47+0.28163.12167.98164.73166.82
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD22.13-1.32-5.6320.1222.5421.8423.57
Zeta Global Holdings CorpUSD18.0600+0.2100+1.1817.720017.950017.810018.6500
ZIM Integrated Shipping Se.USD28.86-0.35-1.1828.8528.9528.7729.17
ZIMMER HOLDINGS INCUSD100.98+1.13+1.1399.98110.0099.86101.49
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD1.92-0.60-23.711.772.201.722.25
Zoetis Ord Shs Class AUSD129.79+0.84+0.65128.88130.95128.44131.34
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD24.14-0.61-2.4621.5026.0023.6024.19
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Richter: Erős növekedés és robosztus marzsok várhatók

ELEMZÉS
2026. február 24.
Richter: Erős növekedés és robosztus marzsok várhatók
Másfél év szünet után újra kamatot csökkentett a Magyar Nemzeti Bank – indul a hazai gyorsjelentési szezon

Másfél év szünet után újra kamatot csökkentett a Magyar Nemzeti Bank – indul a hazai gyorsjelentési szezon

PODCAST

A jegybank Monetáris Tanácsa 25 bázisponttal mérsékelte a rátát, 6,5-ről 6,25 százalékra. Nem...

2026. február 26.
Vártnak megfelelő eredmény a Magyar Telekomtól

Vártnak megfelelő eredmény a Magyar Telekomtól

PIACI HÍREK

Az Erste szektorelemzője február 26-án tette közzé a Magyar Telekom...

2026. február 26.
Shopper Park Plus: Jelentős nyereségnövekedés várható

Shopper Park Plus: Jelentős nyereségnövekedés várható

ELEMZÉS

Az Erste szektorelemzője február 13-án tette közzé a Shopper Park...

2026. február 26.
Növekvő készletnyomás

Növekvő készletnyomás

AGRÁR SAROK

A Nemzetközi Gabonatanács (IGC) egy igazodási pont a globális piacokon. Előrejelzései rendre megmozgatják az árakat. Múlt heti jelentésében a...

2026. február 23.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF375.49+0.11HUF
USDHUF317.93-0.18HUF
OTP39 610-1.00HUF
MOL3 520-0.06HUF
RICHTER11 830-0.67HUF
MTELEKOM2 195+6.55HUF
ERSTE BANK AG103.60-1.24EUR
BUX126 768.38-0.25
DAX25 289.02+0.45EUR

TermékUtolsó árVált.%Deviza 
BUX126 768.38-0.25
DAX25 289.02+0.45EUR
ATX5 763.61-0.04

TermékUtolsó árVált.%Deviza 
OTP39 610-1.00HUF
MOL3 520-0.06HUF
RICHTER11 830-0.67HUF
MTELEKOM2 195+6.55HUF
Shopper Park Plus Nyrt.12.80+4.92EUR
4IG3 360-3.72HUF

TermékUtolsó árVált.%Deviza 
EURHUF375.49+0.11HUF
CHFHUF411.95+0.13HUF
USDHUF317.93-0.18HUF
EURUSD1.1810+0.10USD
EURCHF0.9127-0.05CHF
EURGBP0.8755+0.02GBP

TermékUtolsó árVált.%Deviza 
EBMTELTL35365+52.08HUF
EBMTELTL34489+38.14HUF
EBMTELTL32601+28.97HUF
EBMTELTS29245-33.78HUF
EBMTELTS30427-22.64HUF
EBSILVTL0593 779-21.47HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.627.88-0.34EUR
ISHARES CORE MSCI WORLD UC.114.04-0.21EUR
Vanguard FTSE All-World UC.150.42-0.29EUR
BTCetc Bitcoin Exchange Tr.50.63-1.37EUR
iShares NASDAQ 100 UCITS E.1 216.60-0.86EUR

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

Stabil munkaerőpiacról árulkodik a segélykérelmek száma

Az Egyesült Államokban 4 ezerrel 212 ezerre nőtt az újonnan munkanélküli-segélyt igénylők száma. Ez alacsonyabb a piaci...

2026. február 26.

Folytatódik az adok-kapok Kína és az USA találkozója előtt

Az Egyesült Államok továbbra is magas, 35-50% közötti...

2026. február 26.

Mi áll a magyar részvénypiac idei szárnyalása mögött?

A BUX index idén közel 14%-ot emelkedett, ezzel jócskán...

2026. február 26.

Befektetési túlélőcsomag

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

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

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

Mi áll a magyar részvénypiac idei szárnyalása mögött?

A BUX index idén közel 14%-ot emelkedett, ezzel jócskán felülteljesítve a lengyel WIG20 8%-os emelkedését és a prágai tőzsde oldalazását...

2026. február 26.
17 hónap tartás után jött a vágás

17 hónap tartás után jött a vágás

SZTORI

A Monetáris Tanács mai kamatdöntő ülésén 25...

2026. február 24.
Miről mesélnek a TŐZSDEI GRAFIKONOK? - Technikai elemzés alapok és KILÁTÁSOK 2026-ra

Miről mesélnek a TŐZSDEI GRAFIKONOK? - Technikai elemzés alapok és KILÁTÁSOK 2026-ra

VIDEÓ

Puppi Adriánnal, a BRAD technikai elemzéseket készítő csapatának technikai elemzési...

2026. február 20.

Chart

EURHUF: Faltól falig

CHART

A csökkenő trendcsatornában haladt tovább az EURHUF keresztárfolyam. A múlt hét végén a...

2026. február 25.

USDHUF: Kifulladt a dollár erősödése

CHART

A múlt héten erősödni tudott a dollár a forinttal szemben, de a 30 napos mozgóátlag megálljt...

2026. február 25.

EURUSD: Fordulni próbál

CHART

Bár az MACD indikátor továbbra is lefelé mutat, az elmúlt napokban oldalazás jellemezte az EURUSD...

2026. február 25.

Arany: Ismét fényesen csillog

CHART

A piac egyre nagyobb esélyt lát egy esetleges amerikai katonai akcióra Irán ellen. A geopolitikai...

2026. február 25.

USDJPY: Elgyengült a jen

CHART

Egészen a 156,8-as ellenállásig erősödött a dollár a jennel szemben, amire az elmúlt egy...

2026. február 25.

OTP: A trendcsatorna aljára esett

CHART

Egy leszúrástól eltekintve az emelkedő trendcsatorna alsó élére, egyben a 30 napos...

2026. február 23.

Elemzés

Magyar Telekom: A részvényesi javadalmazás és a 2026-os kilátások lesznek a fókuszban

Magyar Telekom: A részvényesi javadalmazás és a 2026-os kilátások lesznek a fókuszban

ELEMZÉS

Az Erste szektorelemzője február 13-án tette közzé a Magyar Telekom...

2026. február 23.
Amazon: Diszkontáron kapható a két területen is piacvezető cég részvénye

Amazon: Diszkontáron kapható a két területen is piacvezető cég részvénye

ELEMZÉS

Az Amazon a világ legnagyobb online kiskereskedelmi vállalata, és egyben...

2026. február 19.
MOL: Az erős finomítás pozitív hatást gyakorolhat a negyedik negyedéves eredményre

MOL: Az erős finomítás pozitív hatást gyakorolhat a negyedik negyedéves eredményre

ELEMZÉS

Az Erste szektorelemzője február 13-án tette közzé a MOL negyedik...

2026. február 18.

Sztori

A piaci árazások által prognosztizált rövid kamatszint különböző időtávokon a határidős kamatláb-megállapodások alapján

A piaci árazások által prognosztizált rövid kamatszint különböző időtávokon a határidős kamatláb-megállapodások alapján

SZTORI

Kedden az MNB-re figyelünk itthon. A februári kamatdöntés a...

2026. február 23.
Heti aktivitás index és a német GDP alakulása

Heti aktivitás index és a német GDP alakulása

SZTORI

A hazai konjunktúra szempontjából meghatározó a...

2026. február 16.
Közel 8 nem éve látott mélységben az éves index

Közel 8 nem éve látott mélységben az éves index

SZTORI

Ma reggel a januári inflációs adatok érkeztek. A KSH...

2026. február 12.

Podcast

Már az I. negyedévben befolyásolhatja a MOL gazdálkodását és a hazai inflációt is az orosz olajstop

Már az I. negyedévben befolyásolhatja a MOL gazdálkodását és a hazai inflációt is az orosz olajstop

PODCAST

Akár a Horvátországon, az Adria-vezetéken keresztüli orosz kőolaj-behozatal sem biztos, hogy...

2026. február 18.
Az MI megeszi a szoftvert reggelire? – az Erste 2,4 százaléknál alacsonyabb inflációt vár

Az MI megeszi a szoftvert reggelire? – az Erste 2,4 százaléknál alacsonyabb inflációt vár

PODCAST

A vállalatirányítástól kezdve a forgalomszervezésig minden a szoftverek körül forog az elmúlt...

2026. február 11.
További arany és ezüst árszáguldás várható – a Mesterséges Intelligencia tartja karban az amerikai gazdaságot

További arany és ezüst árszáguldás várható – a Mesterséges Intelligencia tartja karban az amerikai gazdaságot

PODCAST

Nagy összeomlás után rendkívül gyors feltámadás az arany és az ezüst piacán. Az aranynál a...

2026. február 4.

Agrár sarok

Állatorvosi szőlő

Állatorvosi szőlő

AGRÁR SAROK

Ami baj megtörténhet, az be is következett a szőlő-bor szektorban. A borfogyasztás az évtizedekkel ezelőtti közel 40 literről 15 liter körülire...

2026. február 16.
„Túltoltuk Béláim”

„Túltoltuk Béláim”

AGRÁR SAROK

A Legényanya tanácselnökének elmés mondása éppen ráillik a tejpiaci ármozgásokra. A fokozott hangulat nem csak nálunk alakult ki. Az erős...

2026. február 9.
Sértésár

Sértésár

AGRÁR SAROK

A 2023. évi csúcstól 43, az egy évvel korábbitól 24 százalékkal alacsonyabb jelenleg az élő sertések felvásárlási ára. Ez gyakorlatilag minden...

2026. február 3.

Videó

Új világrend a TECH szektorban - Egy "SZOFTVER" mind felett?

Új világrend a TECH szektorban - Egy "SZOFTVER" mind felett?

VIDEÓ

Elemzőinkkel, Péntek Ádámmal és Rábai Ákossal átbeszéltük, hogyan teljesítenek napjaink...

2026. február 13.
Erős felütés! Lesz folytatás? - Gátat szabhat-e a TÚLZOTT OPTIMIZMUS a tőzsdei bikának?

Erős felütés! Lesz folytatás? - Gátat szabhat-e a TÚLZOTT OPTIMIZMUS a tőzsdei bikának?

VIDEÓ

Vincze Ádámmal, az Erste Alapkezelő portfólió menedzserével, és Menyhárt Tamással az osztrák...

2026. február 3.

Mit hoz a befektetőknek egy új világrend kialakulása? - Erste World webinárium

VIDEÓ

Egy új világrend formálódik körülöttünk, amely alapjaiban rendezheti át a tőkepiacokat, új lehetőségeket és kockázatokat teremtve, miközben...

2026. január 29.

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