Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 2.39 | -0.09 | -3.44 | 2.35 | 2.57 | 2.34 | 2.48 | |
| 3M Co. | USD | 149.09 | -6.08 | -3.92 | 148.77 | 150.00 | 148.27 | 153.48 | |
| A K A BRANDS HOLDING ORD | USD | 9.15 | -0.75 | -7.58 | 8.13 | 10.03 | 8.88 | 9.50 | |
| A.O. Smith Aktie | USD | 66.60 | -1.52 | -2.22 | 66.37 | 68.47 | 66.45 | 68.17 | |
| A10 Networks Inc. | USD | 21.06 | +0.10 | +0.45 | 20.58 | 23.06 | 20.66 | 21.21 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 108.12 | -2.13 | -1.93 | 108.02 | 109.35 | 108.07 | 111.18 | |
| ABBVIE ORD | USD | 225.10 | -2.58 | -1.13 | 224.00 | 227.00 | 223.57 | 227.81 | |
| ABERCROMBIE AND FITCH CL A. | USD | 84.10 | -3.19 | -3.65 | 84.00 | 85.00 | 83.43 | 86.35 | |
| Abundia Global Impact Grou. | USD | 1.890 | +0.040 | +2.16 | 1.720 | 2.070 | 1.850 | 2.010 | |
| ACCENTURE CL A ORD | USD | 195.87 | -5.61 | -2.78 | 196.00 | 197.20 | 195.48 | 205.00 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.13 | -0.05 | -4.24 | 1.06 | 1.34 | 1.12 | 1.18 | |
| ADC Therapeutics Ord Shs | USD | 4.35 | -0.54 | -10.96 | 3.93 | 4.60 | 4.24 | 4.81 | |
| ADECOAGRO ORD | USD | 10.62 | +0.28 | +2.71 | 9.33 | 11.94 | 9.83 | 10.66 | |
| Adient Plc | USD | 20.1150 | -1.0950 | -5.16 | 19.3800 | 20.6500 | 19.8700 | 20.8600 | |
| ADT Ord Shs | USD | 6.38 | -0.13 | -2.00 | 6.35 | 6.50 | 6.35 | 6.56 | |
| Advance Auto Parts Aktie | USD | 52.69 | -0.65 | -1.21 | 52.30 | 54.40 | 52.58 | 54.56 | |
| ADVANSIX ORD | USD | 20.98 | +2.53 | +13.71 | 17.19 | 22.84 | 18.47 | 21.08 | |
| Aegon ADR | USD | 6.87 | -0.22 | -3.04 | 6.27 | 7.73 | 6.86 | 6.96 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.22 | -0.01 | -0.07 | 14.17 | 14.25 | 14.22 | 14.26 | |
| Aeva Technologies Ord Shs | USD | 15.30 | -1.41 | -8.44 | 15.25 | 15.38 | 15.28 | 16.40 | |
| AFLAC ORD | USD | 109.60 | +0.27 | +0.25 | 109.60 | 110.10 | 108.40 | 110.05 | |
| AG Mortgage Investment Tru. | USD | 7.47 | -0.32 | -4.05 | 7.01 | 8.21 | 7.40 | 7.73 | |
| AGCO ORD | USD | 119.88 | -1.84 | -1.51 | 116.48 | 123.01 | 117.53 | 120.13 | |
| AgEagle Aerial Systems Inc. | USD | 1.08 | +0.01 | +0.47 | 1.05 | 1.17 | 1.04 | 1.11 | |
| AGILENT TECHNOLOGIES ORD | USD | 111.63 | -3.79 | -3.28 | 108.00 | 113.86 | 110.89 | 114.19 | |
| agilon health Ord Shs | USD | 0.61 | -0.03 | -4.93 | 0.60 | 0.68 | 0.59 | 0.63 | |
| Agnico Eagle Mines Limited | USD | 218.20 | -4.61 | -2.07 | 216.00 | 220.12 | 215.81 | 222.71 | |
| Agree Realty REIT Ord Shs | USD | 79.62 | -0.23 | -0.29 | 79.01 | 80.47 | 79.31 | 80.36 | |
| AIR LEASE CL A ORD | USD | 64.63 | -0.07 | -0.11 | 64.61 | 64.67 | 64.58 | 64.77 | |
| AIR PRODUCTS AND CHEMICALS. | USD | 290.39 | +12.70 | +4.57 | 290.45 | 295.00 | 280.33 | 292.59 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 170.03 | -5.89 | -3.35 | 141.26 | 228.85 | 169.76 | 174.94 | |
| Alamos Gold Ord Shs Class . | USD | 48.50 | -0.89 | -1.79 | 48.30 | 49.50 | 48.11 | 49.62 | |
| ALASKA AIR GROUP ORD | USD | 38.64 | -2.69 | -6.50 | 38.55 | 38.78 | 38.55 | 40.81 | |
| Albany International Ord S. | USD | 54.61 | -1.39 | -2.48 | 48.01 | 55.73 | 54.50 | 55.88 | |
| ALBEMARLE ORD | USD | 163.75 | -4.25 | -2.53 | 160.66 | 165.00 | 159.79 | 165.78 | |
| Albertsons Companies Inc | USD | 16.88 | +0.44 | +2.65 | 16.77 | 18.43 | 16.42 | 17.29 | |
| Alcoa Ord Shs | USD | 65.94 | -0.43 | -0.64 | 66.22 | 66.55 | 64.35 | 67.50 | |
| ALCON AG | USD | 78.51 | -2.26 | -2.80 | 78.00 | 86.50 | 78.29 | 80.25 | |
| Alexandria Real Estate Equ. | USD | 50.25 | +0.08 | +0.15 | 50.00 | 50.99 | 49.45 | 51.16 | |
| Algonquin Power Utilities . | USD | 6.30 | +0.02 | +0.24 | 6.25 | 6.93 | 6.26 | 6.39 | |
| Alibaba Group Holding Ltd. | USD | 134.22 | -2.07 | -1.52 | 134.00 | 134.20 | 133.45 | 136.00 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 146.11 | -11.36 | -7.21 | 146.10 | 153.91 | 143.22 | 156.13 | |
| Allegion Ord Shs | USD | 145.84 | -0.80 | -0.55 | 143.55 | 148.08 | 145.04 | 147.70 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 31.41 | -0.24 | -0.76 | 28.41 | 32.03 | 31.38 | 31.65 | |
| Allison Transmission Holdi. | USD | 113.11 | -0.07 | -0.06 | 96.62 | 130.00 | 110.87 | 113.30 | |
| Allstate Corp. | USD | 205.00 | -0.60 | -0.29 | 190.00 | 208.02 | 203.03 | 208.12 | |
| ALLY FINANCIAL ORD | USD | 36.83 | -0.02 | -0.05 | 36.32 | 37.00 | 35.92 | 36.88 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 189.91 | +2.36 | +1.26 | 188.00 | 194.52 | 186.48 | 197.21 | |
| ALPHA PRO TECH ORD | USD | 5.07 | -0.26 | -4.88 | 4.55 | 5.68 | 5.01 | 5.34 | |
| Alpine Income Property Tru. | USD | 18.61 | -0.24 | -1.25 | 16.19 | 20.37 | 18.55 | 18.88 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 22.23 | -0.82 | -3.56 | 19.58 | 22.66 | 21.23 | 23.19 | |
| Altria Group Inc. | USD | 67.72 | +1.38 | +2.07 | 67.71 | 67.87 | 65.60 | 67.73 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 2.36 | -0.09 | -3.48 | 2.13 | 2.85 | 2.34 | 2.46 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 2.87 | -0.13 | -4.18 | 2.86 | 3.12 | 2.85 | 2.93 | |
| Ambow Education American D. | USD | 1.65 | -0.16 | -8.84 | 1.50 | 1.92 | 1.63 | 1.67 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 1.10 | -0.03 | -2.23 | 1.09 | 1.11 | 1.09 | 1.12 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 40.34 | -2.16 | -5.08 | 40.07 | 40.75 | 40.08 | 42.33 | |
| Amentum Holdings Ord Shs | USD | 28.00 | +0.01 | +0.03 | 27.50 | 28.96 | 27.64 | 28.33 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 109.94 | +0.59 | +0.54 | 108.87 | 111.24 | 109.06 | 111.17 | |
| Ameresco | USD | 26.21 | +0.39 | +1.51 | 22.87 | 29.55 | 25.13 | 26.97 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 23.02 | -0.66 | -2.79 | 20.79 | 25.23 | 22.92 | 23.61 | |
| American Assets Trust REIT. | USD | 18.88 | +0.08 | +0.43 | 16.17 | 20.20 | 18.59 | 19.00 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 17.56 | -0.62 | -3.38 | 17.55 | 18.08 | 17.48 | 18.02 | |
| AMERICAN ELECTRIC POWER OR. | USD | 132.22 | +0.96 | +0.73 | 131.90 | 133.10 | 130.80 | 133.97 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 301.77 | -4.22 | -1.38 | 301.00 | 303.00 | 298.73 | 304.84 | |
| AMERICAN FINANCIAL GROUP O. | USD | 128.21 | +0.91 | +0.71 | 114.77 | 141.65 | 125.50 | 129.40 | |
| American Homes 4 Rent REIT. | USD | 28.61 | -0.26 | -0.90 | 28.37 | 29.38 | 28.55 | 29.04 | |
| American International Gro. | USD | 76.48 | -1.49 | -1.91 | 74.40 | 77.13 | 76.29 | 78.15 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.15 | +0.01 | +5.23 | 0.13 | 0.15 | 0.13 | 0.15 | |
| American States Water Co. | USD | 74.53 | +1.59 | +2.18 | 71.30 | 87.92 | 72.49 | 75.49 | |
| AMERICAN TOWER CORP. | USD | 179.79 | -3.06 | -1.67 | 178.00 | 188.00 | 179.60 | 184.18 | |
| AMERICAN WATER WORKS ORD | USD | 138.23 | +3.89 | +2.90 | 137.00 | 141.00 | 133.04 | 141.21 | |
| American Well Corp. | USD | 5.52 | -0.25 | -4.33 | 4.94 | 6.41 | 5.47 | 5.77 | |
| AMERICAS GOLD AND SILVER O. | USD | 8.05 | -0.44 | -5.18 | 7.88 | 8.73 | 7.96 | 8.41 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 439.91 | -10.78 | -2.39 | 436.77 | 447.19 | 439.39 | 448.64 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 131.33 | -3.21 | -2.39 | 129.00 | 131.95 | 128.54 | 132.49 | |
| Amprius Technologies Ord S. | USD | 18.30 | -0.30 | -1.59 | 18.03 | 18.45 | 17.69 | 18.79 | |
| AMTD Digital 5 American De. | USD | 1.66 | -0.02 | -1.19 | 1.53 | 1.69 | 1.61 | 1.71 | |
| ANGLOGOLD ORD | USD | 104.71 | -1.56 | -1.47 | 104.60 | 110.00 | 102.82 | 106.85 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 71.96 | -0.71 | -0.97 | 70.36 | 77.48 | 71.65 | 72.50 | |
| Annaly Capital Management . | USD | 22.02 | -0.45 | -1.98 | 22.05 | 22.41 | 22.00 | 22.42 | |
| Annovis Bio Ord Shs | USD | 2.45 | -0.05 | -2.00 | 2.41 | 2.62 | 2.43 | 2.57 | |
| Antero Midstream Ord Shs | USD | 22.86 | -0.26 | -1.12 | 22.80 | 23.31 | 22.85 | 23.35 | |
| Antero Resources Aktie | USD | 40.37 | +0.70 | +1.75 | 40.00 | 40.75 | 39.40 | 40.85 | |
| Aon Ord Shs Class A | USD | 315.86 | -1.04 | -0.33 | 310.80 | 321.62 | 313.81 | 323.26 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 4.22 | -0.06 | -1.29 | 3.85 | 4.77 | 4.20 | 4.25 | |
| APOLLO COMMERCIAL REAL EST. | USD | 10.34 | -0.20 | -1.85 | 9.44 | 11.41 | 10.30 | 10.56 | |
| Apollo Global Management O. | USD | 100.28 | -5.82 | -5.49 | 100.05 | 100.74 | 100.15 | 105.07 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 11.88 | -0.24 | -1.94 | 11.51 | 12.00 | 11.87 | 12.07 | |
| Applied Industrial Technol. | USD | 259.9 | -10.2 | -3.78 | 260.0 | 325.6 | 259.8 | 275.2 | |
| Aptiv Ord Shs | USD | 70.06 | -0.26 | -0.37 | 68.00 | 71.92 | 69.27 | 71.47 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 7.84 | -0.15 | -1.82 | 7.89 | 8.18 | 7.80 | 7.98 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 53.63 | -3.01 | -5.31 | 52.07 | 54.00 | 51.92 | 54.08 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 6.16 | -0.28 | -4.28 | 6.15 | 6.16 | 6.15 | 6.46 | |
| Archer Daniels Midland Akt. | USD | 72.51 | +1.68 | +2.37 | 72.50 | 73.21 | 70.52 | 73.72 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 22.67 | -1.75 | -7.17 | 20.01 | 25.32 | 22.62 | 24.18 | |
| Ares Commercial Real Estat. | USD | 4.96 | -0.08 | -1.49 | 4.51 | 5.61 | 4.94 | 5.04 | |
| ARGAN ORD | USD | 459.45 | -13.41 | -2.84 | 453.12 | 460.49 | 453.00 | 471.01 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 19.22 | -0.49 | -2.49 | 18.51 | 19.18 | 19.15 | 20.11 | |
| ARISTA NETWORKS INC. | USD | 134.06 | -4.17 | -3.02 | 134.00 | 134.35 | 133.69 | 137.78 | |
| Arlo Technologies Ord Shs | USD | 13.52 | -0.49 | -3.50 | 13.12 | 13.93 | 13.49 | 14.02 | |
| ARMOUR Residential REIT Or. | USD | 17.41 | -0.43 | -2.41 | 17.38 | 17.69 | 17.39 | 17.77 | |
| ARROW ELECTRONICS ORD SHS | USD | 140.43 | -1.67 | -1.18 | 127.30 | 145.00 | 137.31 | 142.74 | |
| ARTHUR J GALLAGHER ORD | USD | 204.11 | -5.73 | -2.73 | 178.33 | 218.18 | 203.41 | 211.87 | |
| Artisan Partners Asset Man. | USD | 35.10 | -1.18 | -3.25 | 31.86 | 38.55 | 35.02 | 35.73 | |
| Asana Inc | USD | 6.85 | -0.21 | -2.91 | 6.82 | 7.07 | 6.82 | 7.22 | |
| ASE Industrial Holdings Co. | USD | 21.00 | -0.90 | -4.11 | 20.70 | 22.50 | 20.81 | 21.48 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.13 | -0.11 | -3.40 | 2.96 | 3.49 | 3.08 | 3.23 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 3.57 | +0.31 | +9.51 | 3.53 | 3.59 | 3.24 | 3.65 | |
| ASSURANT ORD | USD | 215.37 | -1.33 | -0.61 | 209.68 | 221.74 | 212.87 | 218.31 | |
| ASTRAZENECA | USD | 192.88 | -0.43 | -0.22 | 191.50 | 194.00 | 190.96 | 193.92 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 27.38 | +0.22 | +0.81 | 27.08 | 27.74 | 26.73 | 27.39 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 56.76 | -3.05 | -5.10 | 46.34 | 62.88 | 56.60 | 59.00 | |
| Atlas Crest Investment Ord. | USD | 11.30 | +0.16 | +1.44 | 9.50 | 12.65 | 11.01 | 11.38 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 186.80 | +2.50 | +1.36 | 183.11 | 191.01 | 183.79 | 188.80 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 18.76 | -0.52 | -2.70 | 18.40 | 19.39 | 18.72 | 19.39 | |
| AUTOZONE ORD | USD | 3 614.87 | -97.55 | -2.63 | 3 570.00 | 3 670.00 | 3 612.00 | 3 724.82 | |
| AVALONBAY COMMUNITIES REIT | USD | 170.97 | -0.85 | -0.49 | 170.01 | 173.36 | 170.54 | 173.88 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 7.91 | -0.38 | -4.58 | 7.83 | 8.15 | 7.87 | 8.54 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 171.00 | -3.56 | -2.04 | 168.80 | 178.18 | 169.04 | 174.08 | |
| Avient Ord Shs | USD | 34.52 | -0.93 | -2.62 | 33.76 | 37.66 | 34.27 | 35.11 | |
| AVINO SILVER AND GOLD MINE. | USD | 7.47 | -0.21 | -2.73 | 6.82 | 8.17 | 7.45 | 7.80 | |
| Avista Ord Shs | USD | 39.28 | +0.35 | +0.90 | 38.70 | 43.42 | 38.73 | 39.63 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 0.76 | - | +0.04 | 0.76 | 0.82 | 0.74 | 0.81 | |
| Axalta Coating Systems Ord. | USD | 27.86 | -0.49 | -1.73 | 27.18 | 28.51 | 27.76 | 28.47 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 84.61 | -1.44 | -1.67 | 82.53 | 86.79 | 83.25 | 85.56 | |
| Azul SA | USD | 0.51 | +0.02 | +3.62 | - | - | |||
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 5.25 | -0.12 | -2.23 | 4.89 | 5.62 | 5.25 | 5.45 | |
| B2GOLD ORD | USD | 5.10 | -0.16 | -2.95 | 5.00 | 5.11 | 5.09 | 5.27 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 144.4 | -2.4 | -1.63 | 139.2 | 147.0 | 143.2 | 146.5 | |
| Baker Hughes Co. | USD | 55.90 | -3.07 | -5.21 | 55.95 | 56.20 | 55.19 | 58.13 | |
| Bakkt Holdings Inc | USD | 9.21 | -0.08 | -0.86 | 9.08 | 9.24 | 8.95 | 9.42 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 16.80 | +0.02 | +0.09 | 16.47 | 17.11 | 16.35 | 16.93 | |
| Banco BBVA Argentina ADR | USD | 14.28 | -0.79 | -5.21 | 14.14 | 14.64 | 14.25 | 15.01 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 20.82 | -1.06 | -4.84 | 20.00 | 22.60 | 20.47 | 21.02 | |
| Banco Bradesco | USD | 3.66 | -0.19 | -4.82 | 3.37 | 3.92 | 3.64 | 3.72 | |
| Banco Macro ADR Representi. | USD | 70.17 | -4.55 | -6.09 | 62.63 | 72.27 | 69.65 | 74.68 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.80 | -0.37 | -6.00 | 5.26 | 6.89 | 5.80 | 5.99 | |
| BANCO SANTANDER CENTRAL HI. | USD | 11.00 | -0.38 | -3.30 | 10.96 | 11.31 | 10.86 | 11.13 | |
| Bank Amer DS Repstg 1 1000. | USD | 17.47 | -0.04 | -0.23 | 15.92 | 19.10 | 17.40 | 17.59 | |
| Bank of America | USD | 47.10 | -1.42 | -2.93 | 47.06 | 47.15 | 46.79 | 47.78 | |
| Bank of Hawaii Ord Shs | USD | 73.77 | -0.12 | -0.16 | 71.07 | 91.01 | 72.14 | 73.98 | |
| BANK OF MONTREAL ORD | USD | 138.91 | -3.13 | -2.20 | 134.11 | 150.00 | 138.68 | 140.81 | |
| Bank of Nova Scotia | USD | 69.92 | -1.39 | -1.95 | 69.55 | 69.88 | 69.79 | 70.68 | |
| Bank of NT Butterfield & S. | USD | 50.80 | +0.32 | +0.63 | 48.00 | 63.06 | 49.69 | 50.81 | |
| BARCLAYS ADR REP 4 ORD | USD | 20.88 | -1.33 | -5.97 | 20.80 | 21.18 | 20.71 | 21.34 | |
| BARK Ord Shs | USD | 0.82 | +0.01 | +0.90 | 0.72 | 0.85 | 0.79 | 0.83 | |
| BARRICK GOLD ORD | USD | 48.89 | -1.58 | -3.13 | 48.80 | 53.59 | 48.16 | 50.08 | |
| BARRICK GOLD ORD | USD | 9.85 | -0.25 | -2.48 | 10.00 | 11.11 | 9.75 | 10.36 | |
| BARRICK MINING ORD | USD | 44.49 | -0.95 | -2.09 | 44.37 | 44.57 | 44.06 | 45.20 | |
| Bath And Body Works Ord Sh. | USD | 18.78 | -1.27 | -6.33 | 18.80 | 19.66 | 18.75 | 19.92 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 5.05 | -0.38 | -7.00 | 5.05 | 5.82 | 5.03 | 5.36 | |
| Bausch Lomb Ord Shs | USD | 16.57 | -0.93 | -5.31 | 15.09 | 19.69 | 16.56 | 17.28 | |
| BAXTER INTL ORD | USD | 18.01 | -0.05 | -0.25 | 17.46 | 18.20 | 17.34 | 18.28 | |
| BAYTEX ENERGY ORD | USD | 4.03 | -0.08 | -1.83 | 3.95 | 4.38 | 4.00 | 4.17 | |
| BCE Ord Shs | USD | 25.69 | -0.21 | -0.79 | 23.47 | 26.52 | 25.66 | 25.95 | |
| Beazer Homes USA Inc. | USD | 20.83 | -0.90 | -4.13 | 18.66 | 30.39 | 20.74 | 21.54 | |
| BECTON DICKINSN | USD | 159.63 | -3.54 | -2.17 | 157.00 | 159.70 | 158.20 | 163.14 | |
| Berkshire Hathaway Inc. B | USD | 491.75 | -1.82 | -0.37 | 491.26 | 492.13 | 489.02 | 493.40 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 736 751.32 | -3 248.68 | -0.44 | - | - | 734 000.00 | 739 206.00 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 62.58 | -0.57 | -0.90 | 62.06 | 64.67 | 62.06 | 64.49 | |
| Beta Technologies Ord Shs . | USD | 17.1050 | -1.9150 | -10.07 | 15.7000 | 18.7300 | 16.9600 | 18.9627 | |
| BHP Billiton Limited | USD | 70.78 | -2.58 | -3.51 | 70.36 | 70.54 | 70.41 | 72.33 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 4.04 | -0.11 | -2.54 | 4.02 | 4.04 | 4.01 | 4.20 | |
| Bill com Holdings Ord Shs | USD | 39.64 | -1.57 | -3.81 | 36.78 | 40.67 | 39.62 | 41.63 | |
| Bio Rad Laboratories Inc. | USD | 261.85 | -8.04 | -2.98 | 254.89 | 267.90 | 259.56 | 270.05 | |
| BIOHAVEN ORD | USD | 9.90 | -0.56 | -5.35 | 10.00 | 11.00 | 9.89 | 10.71 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 36.14 | -0.56 | -1.53 | 35.77 | 36.45 | 35.70 | 37.09 | |
| BitGo Holdings Ord Shs Cla. | USD | 10.68 | -0.73 | -6.40 | 10.70 | 11.00 | 10.59 | 11.38 | |
| BitMine Immersion Technolo. | USD | 20.5700 | -0.4800 | -2.28 | 20.1800 | 20.7000 | 20.1550 | 21.3000 | |
| Black Hills Corp. | USD | 70.62 | +0.49 | +0.70 | 68.01 | 74.00 | 69.01 | 71.71 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 15.30 | -0.04 | -0.23 | 14.01 | 15.94 | 15.26 | 15.39 | |
| BLACKBERRY ORD | USD | 3.42 | -0.09 | -2.43 | 3.41 | 3.44 | 3.41 | 3.51 | |
| BlackRock Ord Shs | USD | 922.96 | -28.21 | -2.97 | 923.00 | 930.00 | 917.39 | 944.10 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 23.94 | +0.31 | +1.31 | 23.70 | 24.00 | 23.11 | 25.10 | |
| Blackstone Group Ord Shs C. | USD | 102.11 | -5.14 | -4.79 | 102.00 | 102.20 | 101.73 | 107.32 | |
| Blackstone Mortgage Trust . | USD | 18.59 | -0.36 | -1.90 | 18.24 | 18.80 | 18.55 | 18.89 | |
| Blend Labs Ord Shs Class A | USD | 1.59 | -0.23 | -12.64 | 1.50 | 1.87 | 1.58 | 1.91 | |
| Block Inc | USD | 59.91 | -4.72 | -7.30 | 59.80 | 60.25 | 59.75 | 65.07 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 157.28 | -1.93 | -1.21 | 156.62 | 157.20 | 155.65 | 165.41 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.00 | -0.18 | -1.57 | 10.99 | 11.05 | 10.87 | 11.18 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 8.62 | -0.41 | -4.49 | 8.45 | 8.55 | 8.58 | 9.02 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 204.75 | -9.35 | -4.37 | 204.77 | 205.45 | 204.30 | 212.61 | |
| Boise Cascade Ord Shs | USD | 69.65 | -2.25 | -3.13 | 64.02 | 76.98 | 69.53 | 71.62 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.28 | -0.01 | -0.78 | 1.17 | 1.28 | 1.26 | 1.26 | |
| Boot Barn Holdings Ord Shs | USD | 167.28 | -2.04 | -1.20 | 163.72 | 173.04 | 163.23 | 171.24 | |
| Booz Allen Hamilton Holdin. | USD | 77.11 | +1.17 | +1.54 | 76.00 | 78.61 | 75.47 | 79.21 | |
| BORGWARNER INC (BWA) | USD | 52.49 | -0.49 | -0.92 | 52.50 | 57.80 | 51.76 | 53.07 | |
| Borr Drilling Ltd. | USD | 5.05 | -0.50 | -9.01 | 5.06 | 5.53 | 5.05 | 5.61 | |
| Boston Beer Company Inc. | USD | 229.23 | -2.77 | -1.19 | 173.76 | 233.00 | 228.35 | 234.74 | |
| Boston Omaha Ord Shs Class. | USD | 12.21 | -0.14 | -1.13 | 10.98 | 14.44 | 12.17 | 12.39 | |
| BOSTON PPTY STK | USD | 52.73 | +0.58 | +1.11 | 51.38 | 53.31 | 50.78 | 52.80 | |
| BOSTON SCIENTIFIC DL-01 | USD | 68.55 | -1.08 | -1.55 | 67.55 | 68.92 | 67.56 | 69.87 | |
| BOX CL A ORD | USD | 24.70 | +0.04 | +0.14 | 24.40 | 25.09 | 24.57 | 25.16 | |
| BOYD GAMING ORD | USD | 81.29 | -1.42 | -1.72 | 79.83 | 82.40 | 80.42 | 82.41 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 42.16 | +0.60 | +1.44 | 42.21 | 42.50 | 41.68 | 42.48 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.50 | -0.06 | -2.34 | 1.94 | 2.93 | 2.49 | 2.59 | |
| Brandywine Realty Trust RE. | USD | 2.99 | -0.01 | -0.17 | 2.83 | 3.11 | 2.93 | 3.00 | |
| Brasilagro - Cia Bras de P. | USD | 4.28 | -0.04 | -0.93 | 3.85 | 4.62 | 4.20 | 4.30 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 4.73 | -0.03 | -0.53 | 4.62 | 5.13 | 4.61 | 4.86 | |
| BRC Ord Shs Class A | USD | 0.895 | -0.042 | -4.48 | 0.812 | 1.000 | 0.849 | 0.921 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 5.60 | -0.09 | -1.58 | 4.99 | 6.29 | 5.57 | 5.70 | |
| Brinker International Inc. | USD | 138.58 | -5.77 | -4.00 | 134.24 | 142.84 | 138.05 | 143.15 | |
| Bristol-Myers Squibb Co. | USD | 58.91 | -1.07 | -1.78 | 58.50 | 59.40 | 58.32 | 59.38 | |
| BRITISH AMERICAN TOBACCO A. | USD | 59.92 | +0.76 | +1.28 | 59.25 | 59.90 | 58.98 | 60.07 | |
| Brixmor Property Group REI. | USD | 29.68 | -0.23 | -0.77 | 29.35 | 29.99 | 29.46 | 29.99 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 177.47 | -5.65 | -3.09 | 171.62 | 183.79 | 177.28 | 186.22 | |
| Brookfield Asset Managemen. | USD | 43.13 | -1.54 | -3.45 | 43.25 | 44.10 | 42.89 | 44.24 | |
| Brookfield Infrastructure . | USD | 46.91 | -0.67 | -1.41 | 45.22 | 46.90 | 46.35 | 47.33 | |
| Brookfield Infrastructure . | USD | 37.89 | -1.00 | -2.57 | 34.64 | 40.27 | 37.74 | 38.53 | |
| Brookfield Ord Shs Class A | USD | 38.74 | -1.80 | -4.44 | 38.79 | 39.68 | 38.69 | 40.14 | |
| Brookfield Renewable Corp | USD | 40.64 | -0.55 | -1.34 | 35.67 | 45.59 | 40.50 | 41.29 | |
| Brookfield Renewable Partn. | USD | 30.83 | -0.27 | -0.87 | 26.64 | 33.65 | 30.57 | 31.17 | |
| Brooklyn ImmunoTherapeutic. | USD | 6.35 | -0.15 | -2.31 | 5.84 | 6.86 | 6.35 | 6.56 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 67.66 | -0.72 | -1.05 | 66.00 | 69.39 | 67.53 | 69.16 | |
| BROWN FORMAN CL B ORD | USD | 23.07 | -1.16 | -4.77 | 23.10 | 23.34 | 23.06 | 24.12 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 36.74 | -1.66 | -4.32 | 32.64 | 37.17 | 36.37 | 38.34 | |
| Build A Bear Workshop Ord . | USD | 41.55 | -1.94 | -4.46 | 41.00 | 42.49 | 40.92 | 47.00 | |
| Builders FirstSource Ord S. | USD | 86.60 | -4.51 | -4.95 | 86.80 | 89.00 | 86.18 | 91.08 | |
| Bullish Ord Shs | USD | 36.22 | -0.97 | -2.61 | 35.90 | 37.00 | 35.85 | 37.42 | |
| Bunge Global Ord Shs | USD | 125.84 | +3.12 | +2.54 | 126.20 | 132.23 | 121.43 | 127.15 | |
| Butterfly Network Ord Shs . | USD | 3.64 | -0.18 | -4.71 | 3.55 | 3.90 | 3.58 | 3.82 | |
| BWX Technologies Ord Shs | USD | 197.91 | +1.93 | +0.98 | 196.25 | 197.95 | 191.00 | 199.50 | |
| C3 ai Ord Shs Class A | USD | 8.88 | -0.39 | -4.16 | 8.80 | 8.88 | 8.78 | 9.30 | |
| Cadre Holdings Ord Shs | USD | 31.87 | -3.35 | -9.50 | 32.00 | 33.50 | 31.72 | 34.50 | |
| CAE Ord Shs | USD | 27.09 | -1.37 | -4.81 | 25.78 | 36.23 | 27.02 | 28.39 | |
| California Water Service G. | USD | 44.38 | +0.32 | +0.73 | 42.50 | 49.82 | 43.70 | 45.26 | |
| CALIX NETWORKS ORD | USD | 49.75 | -1.24 | -2.43 | 48.58 | 51.14 | 49.71 | 51.05 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 101.70 | -0.14 | -0.14 | 100.37 | 103.24 | 101.11 | 102.94 | |
| CAMECO CORP. | USD | 115.26 | -0.13 | -0.11 | 113.00 | 115.45 | 110.81 | 116.81 | |
| CAMECO CORP. | USD | 99.13 | -0.11 | -0.11 | 100.06 | 100.56 | 99.13 | 99.13 | |
| CAMECO CORP. | USD | 2.38 | +0.02 | +0.85 | 2.36 | 2.38 | 2.36 | 2.38 | |
| Campbell Soup Ord Shs | USD | 21.65 | -1.29 | -5.62 | 21.67 | 21.91 | 21.59 | 22.83 | |
| Camping World Holdings Ord. | USD | 6.42 | -0.54 | -7.76 | 5.90 | 7.04 | 6.41 | 6.95 | |
| Canadian Imperial Bank of . | USD | 96.88 | -2.19 | -2.21 | 96.89 | 110.72 | 96.55 | 98.68 | |
| Canadian National Railway . | USD | 103.84 | -2.37 | -2.23 | 103.00 | 115.69 | 103.23 | 106.50 | |
| Canadian Pacific Kansas Ci. | USD | 81.17 | -1.92 | -2.31 | 73.71 | 82.75 | 81.00 | 83.45 | |
| Cango American Depositary . | USD | 0.59 | -0.05 | -7.96 | 0.58 | 0.68 | 0.58 | 0.64 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 177.45 | -4.57 | -2.51 | 177.20 | 178.06 | 176.36 | 179.51 | |
| Capri Holdings Ord Shs | USD | 18.28 | +0.42 | +2.35 | 17.76 | 20.35 | 17.86 | 18.69 | |
| CARDINAL HEALTH ORD | USD | 219.14 | +3.72 | +1.72 | 215.77 | 221.35 | 215.73 | 221.28 | |
| CareTrust Reit Ord Shs | USD | 40.05 | +0.27 | +0.68 | 39.08 | 41.31 | 39.46 | 40.43 | |
| Carlisle Companies Ord Shs | USD | 343.12 | -9.87 | -2.80 | 337.00 | 349.00 | 341.94 | 352.61 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 41.00 | -1.51 | -3.54 | 40.58 | 42.33 | 40.83 | 42.60 | |
| Carnival Corp. | USD | 23.92 | -2.05 | -7.89 | 23.76 | 24.22 | 23.87 | 25.24 | |
| Carnival Plc | USD | 23.91 | -2.01 | -7.74 | 23.79 | 25.96 | 23.85 | 25.22 | |
| Carriage Services Ord Shs | USD | 41.8700 | -0.8700 | -2.04 | 37.9000 | 42.6900 | 41.7700 | 42.7700 | |
| Carrier Global Ord Shs | USD | 56.49 | -2.20 | -3.75 | 56.42 | 56.82 | 56.35 | 58.43 | |
| Carters Ord Shs | USD | 34.64 | +0.22 | +0.64 | 33.44 | 35.83 | 33.17 | 35.18 | |
| Carvana Co. | USD | 292.75 | -16.73 | -5.41 | 291.05 | 295.26 | 291.85 | 306.51 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 700.21 | -7.38 | -1.04 | 698.01 | 702.00 | 679.76 | 703.77 | |
| Cava Group Ord Shs | USD | 80.34 | -0.16 | -0.20 | 78.12 | 80.30 | 79.01 | 82.07 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 290.03 | +6.03 | +2.12 | 280.52 | 320.48 | 281.63 | 290.31 | |
| CBRE Group Inc | USD | 131.82 | -0.67 | -0.51 | 131.61 | 134.00 | 129.45 | 133.30 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 48.57 | +1.31 | +2.76 | 48.65 | 48.90 | 47.59 | 48.80 | |
| Celanese Ord Shs | USD | 59.62 | +7.68 | +14.79 | 59.00 | 61.08 | 53.01 | 60.85 | |
| Celestica Ord Shs | USD | 264.93 | -0.87 | -0.33 | 263.00 | 268.00 | 257.25 | 269.98 | |
| CEMEX ADR | USD | 10.38 | -0.23 | -2.17 | 9.12 | 11.66 | 10.34 | 10.55 | |
| Cenovus Energy Aktie | USD | 23.60 | -0.10 | -0.42 | 23.25 | 25.50 | 23.59 | 24.06 | |
| Centene Ord Shs | USD | 34.55 | -1.31 | -3.65 | 33.70 | 34.40 | 33.85 | 35.84 | |
| CenterPoint Energy Ord Shs | USD | 43.40 | +0.45 | +1.04 | 43.01 | 43.83 | 42.72 | 43.89 | |
| Centerra Gold Ord Shs | USD | 18.52 | -0.31 | -1.67 | 17.01 | 20.40 | 18.38 | 18.81 | |
| Central Puerto SA | USD | 15.46 | -0.38 | -2.40 | 13.50 | 17.89 | 15.39 | 15.83 | |
| CENTRUS ENERGY CL A ORD | USD | 214.94 | +14.59 | +7.28 | 213.50 | 214.90 | 196.78 | 218.00 | |
| Century Communities Inc. | USD | 57.77 | -0.83 | -1.42 | 51.38 | 69.47 | 56.42 | 57.98 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 136.05 | +15.92 | +13.25 | 138.70 | 139.88 | 126.59 | 137.44 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 5.37 | -0.15 | -2.72 | 5.30 | 5.43 | 5.33 | 5.53 | |
| Charles Schwab DS Each Rep. | USD | 18.28 | -0.09 | -0.49 | 16.69 | 18.36 | 18.27 | 18.45 | |
| CHARLES SCHWAB ORD | USD | 91.20 | -1.48 | -1.59 | 90.50 | 91.67 | 90.51 | 92.04 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 206.90 | -0.25 | -0.12 | 206.88 | 206.94 | 206.62 | 207.01 | |
| Chatham Lodging Trust REIT. | USD | 7.65 | -0.19 | -2.36 | 6.13 | 9.76 | 7.58 | 7.74 | |
| CHEGG INC. | USD | 0.57 | -0.02 | -2.63 | 0.58 | 0.65 | 0.56 | 0.59 | |
| Chemed Corp. | USD | 399.61 | -3.11 | -0.77 | 394.00 | 408.80 | 398.09 | 408.69 | |
| CHEMOURS ORD | USD | 17.70 | -0.19 | -1.06 | 17.70 | 18.33 | 17.21 | 18.13 | |
| CHENIERE ENERGY ORD | USD | 253.96 | +3.64 | +1.45 | 254.20 | 254.80 | 250.67 | 258.35 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 64.04 | +0.33 | +0.51 | 58.30 | 69.96 | 63.78 | 64.98 | |
| Cherry Hill Mortgage Inves. | USD | 2.65 | -0.04 | -1.31 | 2.55 | 2.91 | 2.63 | 2.70 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 196.99 | +5.20 | +2.71 | 197.40 | 197.88 | 191.77 | 198.88 | |
| Chewy Inc. | USD | 24.64 | -1.07 | -4.14 | 24.53 | 25.50 | 24.52 | 25.93 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 2.13 | -0.04 | -1.84 | 1.90 | 2.19 | 2.10 | 2.19 | |
| China Yuchai International. | USD | 42.04 | -1.46 | -3.36 | 37.04 | 43.18 | 41.50 | 43.50 | |
| Chipotle Mexican Grill Inc. | USD | 32.56 | -1.29 | -3.81 | 32.55 | 32.85 | 32.52 | 33.63 | |
| ChowChow Cloud Internation. | USD | 0.4853 | -0.0297 | -5.77 | 0.4365 | 0.5374 | 0.4773 | 0.5122 | |
| Chubb Ord Shs | USD | 329.58 | +6.82 | +2.11 | 330.03 | 332.00 | 320.08 | 330.69 | |
| Church And Dwight Ord Shs | USD | 99.16 | -0.51 | -0.51 | 96.52 | 102.12 | 98.54 | 101.71 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 1.21 | -0.18 | -12.68 | 1.19 | 1.25 | 1.19 | 1.35 | |
| CIENA CORP. | USD | 336.96 | -2.99 | -0.88 | 336.83 | 342.00 | 329.41 | 350.33 | |
| Cigna Corp. | USD | 265.46 | +4.59 | +1.76 | 264.00 | 267.00 | 263.08 | 268.88 | |
| Cinemark Holdings Ord Shs | USD | 25.51 | -0.50 | -1.92 | 24.28 | 26.75 | 25.41 | 26.19 | |
| CION Investment Ord Shs | USD | 6.930 | -0.750 | -9.77 | 6.920 | 7.620 | 6.920 | 7.560 | |
| Circle Internet Group Ord . | USD | 114.21 | +1.40 | +1.24 | 113.80 | 114.00 | 112.15 | 117.78 | |
| Citigroup Inc. | USD | 105.50 | -3.70 | -3.38 | 105.55 | 105.73 | 104.64 | 107.00 | |
| Citizens Financial Group O. | USD | 56.92 | -1.59 | -2.72 | 56.11 | 57.80 | 56.66 | 57.89 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 289.55 | +0.02 | +0.01 | 289.41 | 466.96 | 287.10 | 292.78 | |
| Clear Secure Inc. | USD | 44.84 | +0.05 | +0.11 | 41.32 | 48.00 | 43.63 | 45.40 | |
| CLEARSIGN COMBUSTION ORD | USD | 0.44 | -0.01 | -1.65 | 0.43 | 0.45 | 0.44 | 0.50 | |
| Clearwater Analytics Holdi. | USD | 23.16 | -0.09 | -0.39 | 23.14 | 23.30 | 23.15 | 23.32 | |
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 38.02 | +0.17 | +0.45 | 36.95 | 39.50 | 37.58 | 38.44 | |
| Cleveland Cliffs Ord Shs | USD | 8.93 | -0.35 | -3.77 | 8.91 | 8.99 | 8.88 | 9.24 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 3.075 | -0.040 | -1.28 | 2.790 | 3.460 | 3.050 | 3.130 | |
| CLOROX ORD | USD | 108.70 | -3.45 | -3.08 | 108.90 | 111.86 | 108.51 | 112.06 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 212.24 | -0.76 | -0.36 | 211.12 | 212.17 | 210.03 | 217.26 | |
| CMB.TECH ORD SHS | USD | 12.16 | -0.72 | -5.59 | 12.10 | 12.29 | 12.15 | 12.77 | |
| CMS ENERGY ORD | USD | 76.76 | +0.92 | +1.21 | 76.12 | 77.47 | 75.91 | 77.49 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 2.85 | -0.16 | -5.16 | 2.82 | 3.06 | 2.82 | 3.13 | |
| Cnx Resources Ord Shs | USD | 41.11 | +0.35 | +0.86 | 39.78 | 42.90 | 40.55 | 41.46 | |
| Coca-Cola Co. | USD | 77.60 | -0.03 | -0.04 | 77.60 | 78.22 | 76.90 | 78.16 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 99.28 | -3.27 | -3.19 | 88.58 | 117.74 | 99.11 | 101.17 | |
| COEUR D ALENE ORD | USD | 21.70 | -0.68 | -3.02 | 21.58 | 21.75 | 21.32 | 22.20 | |
| Cohen & Steers Quality Inc. | USD | 12.44 | -0.04 | -0.28 | 12.20 | 13.44 | 12.35 | 12.51 | |
| Cohen and Steers Infrastru. | USD | 25.73 | -0.03 | -0.12 | 25.50 | 27.79 | 25.66 | 25.94 | |
| Colgate Palmolive | USD | 87.96 | -1.66 | -1.85 | 86.55 | 88.19 | 87.89 | 89.81 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 15.35 | -0.93 | -5.71 | 12.50 | 16.26 | 15.23 | 16.04 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 373.23 | -34.09 | -2.42 | 1 367.00 | 1 376.50 | 1 353.82 | 1 405.86 | |
| Commercial Metals Co. | USD | 61.77 | -4.76 | -7.15 | 61.80 | 63.55 | 61.70 | 65.50 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.22 | -0.07 | -3.06 | 2.18 | 2.43 | 2.21 | 2.26 | |
| Compania Cervecerias Unida. | USD | 11.63 | -0.35 | -2.92 | 10.66 | 14.92 | 11.55 | 11.86 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 3.32 | -0.12 | -3.49 | 2.98 | 3.79 | 3.31 | 3.47 | |
| COMSTOCK RESOURCES ORD | USD | 20.76 | +0.63 | +3.13 | 19.99 | 21.81 | 19.91 | 20.94 | |
| CONAGRA FOODS ORD | USD | 16.18 | -0.81 | -4.74 | 16.22 | 16.29 | 16.13 | 17.06 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 36.73 | -1.67 | -4.35 | 33.34 | 41.70 | 36.34 | 38.61 | |
| ConocoPhillips | USD | 120.30 | +3.27 | +2.79 | 120.67 | 121.00 | 117.66 | 120.99 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 113.09 | +1.35 | +1.21 | 111.87 | 114.39 | 111.21 | 114.40 | |
| CONSTELLATION BRANDS | USD | 148.31 | -1.65 | -1.10 | 146.12 | 149.00 | 146.64 | 149.87 | |
| CONSTELLIUM SE CL A ORD | USD | 24.59 | -0.74 | -2.92 | 25.52 | 26.01 | 24.32 | 25.09 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| COPA HOLDINGS CL A ORD | USD | 112.34 | -9.88 | -8.08 | 112.01 | 114.63 | 111.09 | 118.60 | |
| Core Laboratories Ord Shs | USD | 15.89 | -0.53 | -3.23 | 13.72 | 18.45 | 15.61 | 16.29 | |
| Core Scientific Tranche 1 . | USD | 9.92 | -0.29 | -2.84 | 9.06 | 10.55 | 9.30 | 10.46 | |
| Core Scientific Tranche 2 . | USD | 16.21 | -0.32 | -1.94 | 14.80 | 17.74 | 15.74 | 16.25 | |
| Corebridge Financial Ord S. | USD | 22.82 | -0.66 | -2.81 | 20.44 | 25.90 | 22.32 | 23.44 | |
| CORECIVIC ORD | USD | 17.63 | +0.14 | +0.80 | 17.25 | 18.01 | 17.22 | 17.88 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 129.77 | -1.99 | -1.51 | 129.27 | 130.00 | 126.90 | 131.78 | |
| Corpay Ord Shs | USD | 321.47 | -9.03 | -2.73 | 315.35 | 328.08 | 321.04 | 329.66 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 79.74 | +1.11 | +1.41 | 78.25 | 80.25 | 78.68 | 80.19 | |
| Costamare Inc | USD | 16.20 | -0.61 | -3.60 | 14.64 | 18.23 | 16.15 | 16.84 | |
| Coterra Energy Ord Shs | USD | 31.99 | +0.64 | +2.03 | 31.77 | 32.21 | 31.48 | 32.21 | |
| COTY CL A ORD | USD | 2.23 | -0.12 | -4.91 | 2.22 | 2.35 | 2.22 | 2.32 | |
| Coupang Ord Shs Class A | USD | 18.57 | -0.21 | -1.09 | 18.40 | 18.99 | 18.50 | 19.03 | |
| Coursera Ord Shs | USD | 5.95 | -0.13 | -2.14 | 5.60 | 6.16 | 5.85 | 6.11 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 11.74 | -0.22 | -1.80 | 11.74 | 12.13 | 11.72 | 12.16 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 99.70 | -4.30 | -4.13 | 99.00 | 109.04 | 99.32 | 102.45 | |
| Crown Castle International. | USD | 86.12 | -1.45 | -1.65 | 86.00 | 90.31 | 86.01 | 88.10 | |
| Crown Holdings Ord Shs | USD | 104.09 | -0.80 | -0.76 | 101.51 | 104.59 | 103.39 | 105.40 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 36.19 | -0.16 | -0.44 | 31.92 | 36.88 | 35.65 | 36.56 | |
| CS Disco Inc | USD | 4.44 | +0.12 | +2.78 | 3.76 | 5.38 | 4.18 | 4.56 | |
| CTO Realty Growth Ord Shs | USD | 18.88 | +0.06 | +0.32 | 15.83 | 20.97 | 18.51 | 19.09 | |
| CubeSmart REIT Ord Shs | USD | 38.19 | -0.55 | -1.42 | 37.62 | 38.76 | 38.01 | 38.76 | |
| Cullen Frost Bankers Ord S. | USD | 132.94 | -0.46 | -0.34 | 116.10 | 162.82 | 130.29 | 134.20 | |
| CULP INC | USD | 2.83 | -0.20 | -6.60 | 2.64 | 3.20 | 2.76 | 2.94 | |
| CUMMINS ORD | USD | 538.63 | -17.51 | -3.15 | 530.71 | 539.40 | 537.42 | 550.21 | |
| Curbline Properties Ord Sh. | USD | 26.71 | -0.08 | -0.30 | 22.41 | 34.73 | 26.30 | 26.75 | |
| Curtiss Wright Ord Shs | USD | 680.19 | -12.39 | -1.79 | 613.63 | 693.56 | 665.36 | 690.17 | |
| CVR Energy Ord Shs | USD | 28.75 | +0.38 | +1.34 | 26.65 | 30.14 | 28.68 | 30.01 | |
| CVS HEALTH ORD | USD | 76.06 | +0.34 | +0.45 | 76.00 | 78.00 | 75.99 | 77.59 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 138.99 | -3.68 | -2.58 | 136.00 | 141.31 | 138.79 | 141.60 | |
| D Wave Quantum Ord Shs | USD | 17.84 | -1.08 | -5.68 | 17.87 | 17.92 | 17.67 | 18.79 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 6.0350 | -0.1350 | -2.19 | 5.4200 | 6.5100 | 5.9300 | 6.1400 | |
| DANA HOLDING ORD | USD | 31.88 | -0.11 | -0.34 | 31.08 | 32.59 | 30.84 | 31.92 | |
| Danaher Ord Shs | USD | 186.26 | -8.80 | -4.51 | 185.50 | 189.74 | 186.18 | 193.91 | |
| Danaos Ord Shs | USD | 108.99 | -4.54 | -4.00 | 108.20 | 116.03 | 108.31 | 113.00 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 23.51 | +0.42 | +1.82 | 23.25 | 24.89 | 22.92 | 23.91 | |
| DARDEN REST STK | USD | 198.41 | -5.03 | -2.47 | 185.73 | 201.45 | 198.23 | 203.14 | |
| Darling Ingredients Inc. | USD | 56.33 | +0.77 | +1.39 | 54.60 | 57.28 | 54.81 | 57.35 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 100.74 | -1.98 | -1.93 | 100.00 | 103.00 | 100.36 | 103.13 | |
| DEERE ORD | USD | 585.65 | -8.39 | -1.41 | 575.90 | 595.55 | 582.31 | 593.67 | |
| Delek Logistics Partners L. | USD | 53.00 | -0.21 | -0.39 | 45.32 | 53.99 | 52.57 | 53.70 | |
| Dell Technologies Ord Shs . | USD | 149.91 | +2.54 | +1.72 | 149.60 | 150.37 | 147.09 | 151.85 | |
| Delta Air Lines Inc. | USD | 57.92 | -1.22 | -2.06 | 57.43 | 58.00 | 57.25 | 58.47 | |
| Deluxe Ord Shs | USD | 26.65 | -0.68 | -2.47 | 24.33 | 30.82 | 26.61 | 27.35 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 4.01 | +0.01 | +0.25 | 3.90 | 4.33 | 3.83 | 4.10 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 25.85 | -0.56 | -2.10 | 25.56 | 25.99 | 25.53 | 26.56 | |
| DEUTSCHE BANK | USD | 29.45 | -2.09 | -6.61 | 29.22 | 29.85 | 28.93 | 29.79 | |
| DEVON ENERGY ORD | USD | 46.19 | +0.83 | +1.83 | 46.43 | 46.53 | 45.26 | 46.41 | |
| DHT Holdings Ord Shs | USD | 16.85 | -1.03 | -5.74 | 16.83 | 16.90 | 16.84 | 17.92 | |
| DIAGEO ADR REP 4 ORD | USD | 76.74 | -2.94 | -3.69 | 76.70 | 76.97 | 75.77 | 78.56 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.22 | -0.03 | -11.28 | 0.20 | 0.26 | 0.22 | 0.24 | |
| DIANA SHIPPING ORD | USD | 2.30 | -0.13 | -5.35 | 2.05 | 2.60 | 2.29 | 2.44 | |
| Dicks Sporting Ord Shs | USD | 197.56 | +2.03 | +1.04 | 195.53 | 208.00 | 192.32 | 204.68 | |
| Diebold Nixdorf Inc | USD | 73.22 | -1.98 | -2.63 | 68.73 | 117.48 | 72.73 | 75.24 | |
| Digital Realty Pref Shs Se. | USD | 20.2000 | -0.0500 | -0.25 | 19.9500 | 22.6000 | 20.1200 | 20.3300 | |
| Digital Realty Trust REIT . | USD | 180.35 | -0.24 | -0.13 | 180.25 | 181.00 | 178.21 | 181.24 | |
| DigitalOcean Holdings Inc. | USD | 66.18 | -2.51 | -3.65 | 65.90 | 66.40 | 65.15 | 68.81 | |
| DILLARDS CL A ORD | USD | 573.70 | -28.89 | -4.79 | 574.50 | 610.22 | 573.35 | 595.00 | |
| DINEEQUITY ORD | USD | 28.11 | -1.39 | -4.70 | 22.87 | 31.28 | 27.91 | 28.91 | |
| Direxion Daily Financial B. | USD | 53.64 | +2.55 | +4.99 | 53.60 | 54.50 | 52.47 | 53.78 | |
| Direxion Daily FTSE China . | USD | 34.21 | -0.60 | -1.72 | 34.03 | 34.96 | 33.88 | 34.96 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 14.45 | -0.06 | -0.38 | 12.70 | 16.06 | 14.37 | 14.91 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 62.91 | -0.94 | -1.47 | 58.50 | 82.17 | 62.80 | 64.19 | |
| Dole Ord Shs | USD | 14.38 | -0.12 | -0.83 | 12.81 | 17.37 | 14.33 | 14.59 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 136.02 | -8.82 | -6.09 | 135.11 | 136.48 | 128.84 | 140.01 | |
| DOMINION ENERGY ORD | USD | 62.83 | +0.62 | +1.00 | 62.95 | 67.00 | 61.95 | 63.76 | |
| Dominos Pizza Inc. | USD | 395.98 | +2.69 | +0.68 | 395.00 | 397.00 | 389.05 | 397.06 | |
| Donaldson Ord Shs | USD | 86.91 | -1.59 | -1.80 | 80.00 | 106.37 | 86.64 | 88.11 | |
| Donnelley Financial Soluti. | USD | 48.57 | -0.58 | -1.18 | 38.16 | 59.46 | 48.08 | 50.09 | |
| DoorDash Inc. | USD | 161.75 | -7.73 | -4.56 | 162.25 | 164.00 | 161.45 | 169.30 | |
| Dorian LPG LTD | USD | 29.98 | -1.61 | -5.10 | 29.17 | 30.50 | 29.96 | 31.33 | |
| DoubleVerify Holdings Ord . | USD | 10.37 | -0.23 | -2.12 | 10.18 | 10.55 | 10.32 | 10.81 | |
| Douglas Elliman Ord Shs | USD | 2.30 | -0.01 | -0.43 | 2.11 | 2.60 | 2.26 | 2.33 | |
| Douglas Emmett REIT Ord Sh. | USD | 9.93 | -0.03 | -0.25 | 9.80 | 10.16 | 9.75 | 10.07 | |
| Dover Ord Shs | USD | 203.76 | -6.58 | -3.13 | 200.77 | 206.79 | 203.25 | 208.44 | |
| Dow Ord Shs | USD | 37.57 | +3.20 | +9.30 | 37.59 | 37.65 | 35.51 | 37.68 | |
| Doximity Ord Shs Class A | USD | 24.27 | -0.37 | -1.50 | 24.30 | 24.85 | 24.05 | 25.09 | |
| DR REDDYS LABORATORIES ADR. | USD | 14.36 | -0.18 | -1.24 | 12.81 | 15.00 | 14.33 | 14.51 | |
| DRDGold Ltd | USD | 32.52 | -0.40 | -1.22 | 31.63 | 36.25 | 32.12 | 33.31 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 135.62 | -3.24 | -2.33 | 133.11 | 138.50 | 135.57 | 139.34 | |
| DTE ENERGY ORD | USD | 147.60 | +1.08 | +0.74 | 141.72 | 152.56 | 145.54 | 149.51 | |
| Ducommun Ord Shs | USD | 125.60 | -3.61 | -2.79 | 97.57 | 201.95 | 123.94 | 128.20 | |
| Duke Energy Ord Shs | USD | 131.81 | +1.78 | +1.37 | 131.36 | 133.33 | 129.96 | 133.20 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 48.15 | -3.44 | -6.67 | 48.02 | 48.42 | 48.13 | 51.93 | |
| DXC Technology Co. | USD | 11.94 | -0.35 | -2.85 | 11.82 | 12.00 | 11.89 | 12.39 | |
| Dynatrace Inc. | USD | 38.03 | +0.46 | +1.21 | 33.84 | 38.05 | 37.50 | 39.01 | |
| Dynex Capital REIT Ord Shs | USD | 13.34 | -0.20 | -1.44 | 12.72 | 13.40 | 13.33 | 13.57 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.81 | -0.17 | -4.16 | 3.80 | 4.05 | 3.80 | 3.95 | |
| EastGroup Properties REIT . | USD | 188.3 | -1.6 | -0.84 | 177.0 | 200.0 | 187.4 | 189.8 | |
| EASTMAN CHEMICAL | USD | 70.55 | +2.83 | +4.18 | 70.55 | 71.00 | 66.36 | 70.78 | |
| Eastman Kodak Ord Shs | USD | 6.89 | -0.06 | -0.86 | 7.61 | 8.00 | 6.80 | 7.18 | |
| EATON ORD | USD | 348.75 | -7.04 | -1.98 | 348.41 | 355.65 | 345.44 | 355.13 | |
| ECOLAB ORD | USD | 275.83 | -1.17 | -0.42 | 275.90 | 280.49 | 274.43 | 278.38 | |
| Ecopetrol ADR Representing. | USD | 13.96 | +0.40 | +2.91 | 14.03 | 14.50 | 13.59 | 14.07 | |
| EDISON INTERNATIONAL ORD | USD | 70.93 | -0.60 | -0.84 | 68.40 | 74.57 | 70.61 | 71.98 | |
| EDWARDS LIFESCIENCES ORD | USD | 84.62 | -0.47 | -0.55 | 83.42 | 84.60 | 83.18 | 85.51 | |
| Elanco Animal Health Inc. | USD | 22.68 | -0.77 | -3.28 | 20.33 | 24.60 | 22.52 | 23.44 | |
| Elastic Ord Shs | USD | 51.75 | -1.10 | -2.08 | 51.45 | 52.02 | 51.42 | 54.58 | |
| Eldorado Gold Corporation | USD | 38.79 | -2.04 | -4.99 | 38.62 | 39.42 | 38.62 | 40.42 | |
| Element Solutions Ord Shs | USD | 30.09 | -2.50 | -7.67 | 27.49 | 30.60 | 30.00 | 32.18 | |
| Elevance Health Ord Shs | USD | 287.79 | -2.00 | -0.69 | 282.00 | 295.00 | 283.10 | 295.79 | |
| ELF Beauty Ord Shs | USD | 72.60 | -7.35 | -9.19 | 72.50 | 73.73 | 72.05 | 77.77 | |
| ELI LILLY ORD | USD | 976.56 | -23.28 | -2.33 | 977.00 | 979.68 | 973.16 | 994.50 | |
| Ellington Financial Ord Sh. | USD | 11.91 | -0.12 | -1.00 | 11.87 | 12.44 | 11.90 | 12.11 | |
| Embotelladora Andina ADR R. | USD | 23.80 | -0.46 | -1.89 | 21.18 | 36.55 | |||
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 31.52 | -0.82 | -2.52 | 29.70 | 46.90 | 31.32 | 31.99 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 710.53 | -9.65 | -1.34 | 650.25 | 724.39 | 701.83 | 718.92 | |
| Emergent BioSolutions Ord . | USD | 8.13 | -0.06 | -0.67 | 8.00 | 8.98 | 8.01 | 8.28 | |
| EMERSON ELECCO | USD | 132.15 | -7.42 | -5.32 | 130.00 | 134.23 | 131.61 | 138.14 | |
| Empire State Realty Trust . | USD | 5.28 | -0.05 | -0.85 | 4.68 | 6.51 | 5.19 | 5.33 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 53.63 | -0.01 | -0.02 | 53.51 | 56.98 | 53.62 | 54.33 | |
| Encore Energy Ord Shs | USD | 2.09 | +0.11 | +5.56 | 2.00 | 2.09 | 1.97 | 2.10 | |
| Endava Ltd | USD | 4.90 | -0.16 | -3.16 | 4.93 | 5.09 | 4.85 | 5.23 | |
| ENDEAVOUR SILVER ORD | USD | 10.79 | -0.37 | -3.32 | 10.70 | 10.95 | 10.67 | 11.12 | |
| Energizer Holdings Inc. | USD | 16.47 | -0.98 | -5.62 | 16.49 | 18.12 | 16.38 | 17.48 | |
| Energy Focus Inc. | USD | 1.73 | -0.11 | -5.98 | 1.50 | 1.81 | 1.75 | 1.78 | |
| ENERGY FUELS ORD | USD | 19.79 | -0.28 | -1.40 | 19.75 | 19.90 | 19.07 | 20.40 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 3.22 | -0.10 | -2.87 | 3.20 | 3.52 | 3.14 | 3.30 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 50.19 | +0.83 | +1.67 | 48.50 | 54.81 | 49.55 | 50.39 | |
| Ennis Ord Shs | USD | 21.25 | +0.03 | +0.14 | 19.39 | 21.48 | 21.09 | 21.44 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 104.53 | +0.71 | +0.68 | 102.72 | 106.63 | 103.00 | 106.08 | |
| Enterprise Products Partne. | USD | 36.59 | -0.61 | -1.64 | 33.16 | 40.07 | 36.49 | 37.37 | |
| ENTRAVISION COMMS A ORD | USD | 3.04 | +0.11 | +3.58 | 2.95 | 3.14 | 2.92 | 3.08 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 133.05 | +0.54 | +0.41 | 133.03 | 135.15 | 133.01 | 136.14 | |
| EPAM SYSTEMS ORD | USD | 135.79 | -6.19 | -4.36 | 133.36 | 150.77 | 135.63 | 142.47 | |
| EPR Properties REIT Ord Sh. | USD | 55.80 | -0.93 | -1.64 | 50.55 | 55.79 | 55.74 | 56.55 | |
| EQT ORD | USD | 64.64 | +0.81 | +1.26 | 64.76 | 65.00 | 63.57 | 65.32 | |
| Equinor ASA | USD | 34.39 | +0.86 | +2.56 | 34.20 | 34.50 | 33.76 | 34.54 | |
| EQUINOX GOLD ORD | USD | 15.91 | -0.13 | -0.81 | 15.00 | 16.16 | 15.32 | 16.12 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 60.24 | +0.08 | +0.13 | 59.55 | 61.02 | 59.58 | 61.02 | |
| Ero Copper Corp | USD | 27.30 | -0.70 | -2.50 | 27.30 | 28.30 | 26.95 | 27.76 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 103.57 | -4.57 | -4.23 | 98.00 | 138.00 | 101.93 | 109.82 | |
| ESS TECH ORD | USD | 1.26 | -0.05 | -3.82 | 1.24 | 1.39 | 1.24 | 1.30 | |
| Essential Properties Realt. | USD | 33.02 | -0.02 | -0.06 | 32.61 | 33.41 | 32.82 | 33.41 | |
| Essential Utilities Ord Sh. | USD | 41.06 | +1.30 | +3.26 | 40.20 | 41.82 | 39.64 | 41.50 | |
| ESSEX PROPERTY REIT | USD | 251.20 | +0.98 | +0.39 | 247.47 | 255.08 | 248.51 | 254.16 | |
| Estee Lauder Ord Shs Class. | USD | 84.30 | -7.24 | -7.91 | 84.50 | 85.30 | 84.11 | 89.25 | |
| Ethan Allen Interiors Inc. | USD | 22.01 | +0.08 | +0.36 | 19.83 | 24.33 | 21.66 | 22.13 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.79 | -0.18 | -6.06 | 2.78 | 3.03 | 2.78 | 2.94 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 267.23 | -21.11 | -7.32 | 201.00 | 275.50 | 265.87 | 284.39 | |
| Everest Reinsurance Group . | USD | 322.34 | +0.86 | +0.27 | 316.20 | 329.05 | 317.02 | 326.25 | |
| Evergy Ord Shs | USD | 81.74 | +0.72 | +0.89 | 80.16 | 87.00 | 80.27 | 82.67 | |
| EVERSOURCE ENERGY ORD | USD | 73.23 | -0.71 | -0.96 | 72.42 | 74.05 | 73.10 | 74.57 | |
| Everus Construction Group . | USD | 112.91 | -4.13 | -3.53 | 106.60 | 113.00 | 111.26 | 115.60 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 34.01 | -0.99 | -2.83 | 33.04 | 37.20 | 34.01 | 35.00 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 140.08 | -1.44 | -1.02 | 137.91 | 142.31 | 138.76 | 141.60 | |
| Exxon Mobil Corp. | USD | 153.53 | +1.95 | +1.29 | 153.00 | 154.90 | 151.63 | 155.00 | |
| Exzeo Group Ord Shs | USD | 15.1400 | -0.3200 | -2.07 | 15.0000 | 17.2000 | 15.0200 | 15.4050 | |
| F&G Annuities and Life Ord. | USD | 20.71 | -0.38 | -1.78 | 20.70 | 21.09 | 20.57 | 21.06 | |
| FABRINET ORD | USD | 512.5500 | -11.7800 | -2.25 | 495.0000 | 513.7500 | 489.3000 | 521.2400 | |
| Factset Research Systems I. | USD | 203.64 | -1.90 | -0.92 | 198.95 | 207.44 | 202.46 | 210.88 | |
| Fair Isaac Ord Shs | USD | 1 093.76 | -71.47 | -6.13 | 1 080.00 | 1 096.10 | 1 068.67 | 1 206.06 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 11.96 | -0.56 | -4.44 | 11.81 | 12.26 | 11.70 | 12.22 | |
| Fastly Inc. | USD | 24.22 | +0.17 | +0.71 | 24.10 | 24.50 | 23.47 | 25.08 | |
| Federal Agricultural Mortg. | USD | 151.44 | -5.17 | -3.30 | 150.00 | 160.00 | 150.74 | 155.50 | |
| Federal REIT Ord | USD | 105.36 | -1.65 | -1.54 | 105.03 | 106.91 | 105.33 | 106.86 | |
| Federated Hermes Ord Shs C. | USD | 56.54 | -0.27 | -0.48 | 55.21 | 57.82 | 55.58 | 56.86 | |
| FEDEX ORD | USD | 353.10 | -8.29 | -2.29 | 353.00 | 359.57 | 352.28 | 359.62 | |
| FERRARI ORD | USD | 334.37 | -6.24 | -1.83 | 334.50 | 337.70 | 334.22 | 340.12 | |
| Fidelity National Financia. | USD | 46.47 | -0.72 | -1.53 | 41.84 | 47.14 | 45.94 | 47.12 | |
| FIDELITY NATIONAL INFORMAT. | USD | 49.27 | -0.89 | -1.77 | 48.29 | 50.29 | 49.17 | 51.25 | |
| Figma Ord Shs | USD | 26.2 | -1.7 | -5.96 | 25.9 | 26.0 | 26.1 | 28.5 | |
| FIGS Ord Shs Class A | USD | 15.00 | -0.70 | -4.46 | 14.95 | 15.25 | 14.98 | 15.61 | |
| FinVolution Group | USD | 5.23 | -0.12 | -2.15 | 5.10 | 5.23 | 5.21 | 5.40 | |
| First American Financial O. | USD | 63.38 | -0.13 | -0.20 | 61.61 | 64.22 | 62.35 | 63.66 | |
| First Horizon National Cor. | USD | 22.18 | -0.43 | -1.88 | 21.76 | 22.52 | 21.95 | 22.23 | |
| FIRST MAJESTIC SILVER ORD | USD | 24.64 | -1.08 | -4.18 | 24.51 | 24.94 | 24.46 | 25.73 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 50.83 | +0.18 | +0.35 | 50.28 | 51.64 | 50.53 | 51.44 | |
| FirstMark Horizon Acquisit. | USD | - | - | ||||||
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 10.35 | -0.48 | -4.43 | 10.28 | 11.34 | 10.32 | 10.97 | |
| Flagstar Financial Inc | USD | 12.24 | -0.15 | -1.17 | 12.27 | 12.44 | 12.07 | 12.29 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 28.20 | -0.82 | -2.81 | 28.19 | 28.65 | 28.17 | 29.15 | |
| FLEXION THERAPEUTICS ORD | USD | 25.1850 | -0.1650 | -0.65 | 18.9300 | 31.5300 | 25.1450 | 25.2300 | |
| Floor & Decor Holdings Inc. | USD | 55.71 | -2.38 | -4.10 | 50.84 | 57.61 | 55.52 | 58.14 | |
| Flotek Industries Inc | USD | 18.36 | +1.07 | +6.19 | 16.39 | 18.35 | 14.95 | 18.70 | |
| FLOWERS FOODS ORD | USD | 8.63 | +0.01 | +0.12 | 8.49 | 8.72 | 8.49 | 8.85 | |
| Flowserve Ord Shs | USD | 75.66 | -3.11 | -3.95 | 75.00 | 77.73 | 75.45 | 78.21 | |
| Fluor Corp. | USD | 43.5000 | -1.1000 | -2.47 | 43.4100 | 44.3300 | 42.4600 | 44.0000 | |
| Flutter Entertainment Ord . | USD | 105.53 | -4.07 | -3.71 | 105.50 | 108.00 | 105.35 | 112.20 | |
| FMC Corp | USD | 14.33 | +0.09 | +0.63 | 14.10 | 15.00 | 14.23 | 14.95 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 12.04 | -0.07 | -0.58 | 12.02 | 12.19 | 11.85 | 12.19 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 2.75 | -0.06 | -2.14 | 2.52 | 2.83 | 2.69 | 2.81 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 24.89 | -0.18 | -0.72 | 21.84 | 27.62 | 24.29 | 24.93 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 58.06 | +0.70 | +1.22 | 56.55 | 58.97 | 57.51 | 58.50 | |
| Fortive Ord Shs | USD | 54.89 | -1.42 | -2.52 | 53.45 | 56.20 | 54.31 | 56.45 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 11.05 | -0.30 | -2.60 | 11.04 | 11.36 | 10.82 | 11.29 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 11.69 | -0.09 | -0.72 | 9.36 | 17.91 | 11.61 | 11.94 | |
| Franklin Resources | USD | 23.78 | -1.20 | -4.79 | 22.00 | 26.16 | 23.74 | 24.44 | |
| FREEPORT MCMORAN COP & GLD. | USD | 59.20 | -2.34 | -3.80 | 59.15 | 59.21 | 58.90 | 61.04 | |
| Fresenius Medical Care ADR. | USD | 22.75 | -0.01 | -0.02 | 20.41 | 26.59 | 22.74 | 23.00 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 17.02 | -0.42 | -2.41 | 16.75 | 20.41 | 16.70 | 17.92 | |
| Frontline Plc | USD | 30.77 | -1.70 | -5.24 | 30.50 | 30.70 | 30.67 | 32.16 | |
| FS KKR Capital Ord Shs | USD | 10.24 | -0.22 | -2.06 | 10.23 | 10.49 | 10.18 | 10.49 | |
| FTC Solar Ord Shs | USD | 4.60 | -0.12 | -2.54 | 4.44 | 4.99 | 4.55 | 5.01 | |
| FuboTV Inc. | USD | 1.16 | -0.02 | -1.28 | 1.15 | 1.19 | 1.14 | 1.19 | |
| Fury Gold Mines Ord Shs | USD | 0.67 | -0.02 | -2.55 | 0.65 | 0.75 | 0.67 | 0.69 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.32 | -0.14 | -3.03 | 3.89 | 4.65 | 4.27 | 4.44 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 3.16 | +0.15 | +4.98 | 2.70 | 3.43 | 2.94 | 3.34 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 24.44 | -0.03 | -0.10 | 24.20 | 24.75 | 24.11 | 24.64 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 235.86 | -0.23 | -0.10 | 230.90 | 240.64 | 230.83 | 239.24 | |
| Garrett Motion Ord Shs | USD | 17.69 | -0.42 | -2.32 | 15.94 | 20.62 | 17.61 | 18.25 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 23.1700 | -0.7000 | -2.93 | 22.6900 | 23.6100 | 23.0200 | 23.5400 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GE Vernova LLC | USD | 831.51 | -16.14 | -1.90 | 830.50 | 831.85 | 819.10 | 845.25 | |
| GEE Group Inc. | USD | 0.24 | - | +1.34 | 0.22 | 0.23 | 0.22 | 0.24 | |
| Generac Holdings Inc. | USD | 204.20 | -8.42 | -3.96 | 200.10 | 204.60 | 200.13 | 207.83 | |
| GENERAL DYNAMICS ORD | USD | 355.11 | +1.26 | +0.36 | 352.00 | 357.37 | 349.00 | 357.55 | |
| General Electric Co. | USD | 306.60 | -18.55 | -5.71 | 305.00 | 307.00 | 301.13 | 318.64 | |
| GENERAL MILLS ORD | USD | 39.40 | -1.27 | -3.11 | 39.46 | 39.90 | 39.29 | 40.70 | |
| General Motors Co. | USD | 73.40 | -1.39 | -1.86 | 72.62 | 74.02 | 73.10 | 74.02 | |
| Genesco Ord Shs | USD | 25.12 | -0.65 | -2.52 | 21.04 | 30.96 | 25.03 | 26.05 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.3633 | -0.0037 | -1.01 | 0.3318 | 0.4021 | 0.3500 | 0.3820 | |
| Genius Sports Ord Shs | USD | 5.18 | -0.04 | -0.67 | 4.91 | 5.69 | 5.03 | 5.41 | |
| Genmab 10 Sponsored ADR Or. | USD | 26.57 | -0.81 | -2.96 | 24.30 | 27.83 | 26.57 | 27.35 | |
| Genpact Ord Shs | USD | 38.16 | -0.60 | -1.54 | 37.98 | 39.14 | 38.11 | 39.00 | |
| Genuine Parts Co. | USD | 107.00 | -2.20 | -2.01 | 106.25 | 107.80 | 106.77 | 109.33 | |
| GENWORTH FINANCIAL CL A OR. | USD | 8.11 | -0.15 | -1.76 | 7.95 | 8.25 | 7.95 | 8.15 | |
| Geo Group REIT Ord Shs | USD | 14.10 | -0.02 | -0.14 | 14.10 | 14.71 | 13.91 | 14.53 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 3.41 | -0.17 | -4.76 | 3.04 | 3.50 | 3.40 | 3.50 | |
| Getty Images Holdings Ord . | USD | 0.77 | +0.02 | +2.98 | 0.73 | 0.79 | 0.74 | 0.79 | |
| Getty Realty REIT Ord Shs | USD | 33.01 | -0.18 | -0.53 | 29.77 | 36.63 | 32.78 | 33.37 | |
| GigCapital2 Ord Shs | USD | 10.01 | -0.03 | -0.30 | 10.01 | 10.02 | |||
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 59.33 | -2.40 | -3.89 | 52.13 | 60.47 | 59.30 | 61.55 | |
| Ginkgo Bioworks Holdings I. | USD | 6.40 | -0.43 | -6.30 | 6.05 | 6.70 | 6.26 | 6.67 | |
| Global Business Travel Gro. | USD | 5.51 | -0.07 | -1.17 | 5.10 | 6.18 | 5.42 | 5.63 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 47.30 | -0.36 | -0.76 | 42.06 | 52.72 | 47.03 | 48.11 | |
| GLOBAL PAYMENTS ORD | USD | 70.34 | -2.51 | -3.45 | 70.55 | 70.99 | 70.24 | 73.53 | |
| Global Ship Lease Inc. | USD | 37.39 | -1.28 | -3.31 | 34.10 | 42.36 | 37.29 | 38.34 | |
| GLOBANT ORD | USD | 45.21 | -2.59 | -5.42 | 45.23 | 50.00 | 45.11 | 48.74 | |
| Globe Life Inc. | USD | 138.77 | -2.22 | -1.57 | 136.30 | 141.00 | 138.50 | 141.03 | |
| Globus Medical Ord Shs Cla. | USD | 84.49 | -2.68 | -3.07 | 84.16 | 84.93 | 84.48 | 87.72 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 80.74 | -5.80 | -6.70 | 80.82 | 82.00 | 80.70 | 88.46 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 50.94 | +0.35 | +0.69 | 50.65 | 51.08 | 50.21 | 51.87 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.40 | -0.04 | -2.78 | 1.36 | 1.46 | 1.36 | 1.44 | |
| Gold Royalty Corp. | USD | 4.06 | -0.15 | -3.56 | 3.75 | 4.41 | 4.05 | 4.24 | |
| Golden Ocean Group Ltd | USD | 8.00 | +0.23 | +2.96 | 7.94 | 7.95 | |||
| Goldman Sachs | USD | 787.05 | -36.71 | -4.46 | 787.00 | 791.88 | 784.10 | 807.21 | |
| Goldman Sachs BDC Ord Shs | USD | 9.06 | -0.11 | -1.20 | 9.03 | 9.17 | 9.04 | 9.21 | |
| GOLDMINING ORD | USD | 1.495 | -0.045 | -2.92 | 1.430 | 1.620 | 1.470 | 1.540 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 8.16 | +0.36 | +4.62 | 7.70 | 8.90 | 7.94 | 8.64 | |
| Granite Point Mortgage Tru. | USD | 1.59 | -0.05 | -3.05 | 1.45 | 1.83 | 1.58 | 1.63 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 4.84 | -0.18 | -3.59 | 4.39 | 5.37 | 4.80 | 4.96 | |
| Green Brick Partners Inc. | USD | 64.07 | -1.52 | -2.32 | 55.33 | 65.31 | 63.68 | 64.74 | |
| Greenbrier Ord Shs | USD | 52.72 | -1.01 | -1.88 | 52.74 | 60.00 | 52.33 | 54.19 | |
| Greif Ord Shs Class A | USD | 66.99 | -0.75 | -1.10 | 57.26 | 107.02 | 66.42 | 67.56 | |
| Griffon Corp. | USD | 70.05 | -4.11 | -5.54 | 64.00 | 71.43 | 69.71 | 73.37 | |
| Grindr Ord Shs | USD | 12.17 | -0.04 | -0.33 | 11.81 | 13.56 | 11.80 | 12.35 | |
| Group 1 Automotive Ord Shs | USD | 300.70 | -12.13 | -3.88 | 300.00 | 343.50 | 298.99 | 310.80 | |
| Grupo Supervielle ADR Repr. | USD | 8.78 | -0.48 | -5.14 | 8.35 | 9.33 | 8.77 | 9.12 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 54.29 | -0.86 | -1.56 | 54.05 | 54.30 | 53.77 | 54.57 | |
| GSX Techedu Inc. | USD | 2.05 | -0.08 | -3.76 | 1.90 | 2.20 | 2.04 | 2.15 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 52.45 | -2.15 | -3.94 | 47.56 | 53.77 | 52.31 | 54.16 | |
| H&R Block Aktie | USD | 30.20 | -0.26 | -0.85 | 30.17 | 30.34 | 30.15 | 31.25 | |
| Haemonetics Corp. | USD | 59.51 | -1.11 | -1.83 | 59.49 | 81.41 | 59.03 | 61.27 | |
| Hafnia Ord Shs | USD | 6.65 | -0.54 | -7.51 | 6.50 | 7.31 | 6.61 | 6.93 | |
| Hagerty Ord Shs Class A | USD | 9.77 | +0.10 | +1.03 | 9.15 | 12.59 | 9.36 | 9.90 | |
| Haleon PLC | USD | 10.08 | +0.08 | +0.75 | 9.82 | 10.99 | 10.07 | 10.23 | |
| Halliburton Co. | USD | 34.85 | -1.09 | -3.02 | 34.86 | 35.27 | 34.83 | 36.03 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 35.76 | -0.34 | -0.94 | 35.09 | 36.33 | 35.52 | 36.14 | |
| HARLEY DAVIDSON ORD | USD | 17.96 | -0.24 | -1.32 | 17.28 | 18.79 | 17.86 | 18.48 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 15.97 | -0.91 | -5.36 | 16.00 | 16.18 | 15.94 | 16.66 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 134.37 | -0.59 | -0.44 | 132.66 | 136.40 | 132.17 | 135.39 | |
| Haverty Furniture Companie. | USD | 21.54 | -0.31 | -1.42 | 18.46 | 24.70 | 21.35 | 21.96 | |
| Hawaiian Electric Industri. | USD | 14.73 | +0.01 | +0.07 | 13.45 | 16.09 | 14.43 | 14.89 | |
| HCA HOLDINGS ORD | USD | 532.36 | -4.92 | -0.92 | 516.02 | 549.00 | 531.42 | 556.52 | |
| HCI Group Ord Shs | USD | 163.2 | +2.8 | +1.72 | 152.2 | 166.3 | 158.8 | 164.6 | |
| HDFC BANK ADR REP 3 ORD | USD | 28.38 | -0.12 | -0.42 | 28.40 | 29.45 | 28.05 | 28.60 | |
| Healthcare Realty Trust Or. | USD | 18.23 | -0.08 | -0.41 | 17.84 | 18.68 | 18.18 | 18.53 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 20.53 | -0.62 | -2.93 | 20.45 | 20.50 | 20.20 | 21.18 | |
| HEICO ORD | USD | 289.89 | -16.95 | -5.52 | 289.00 | 306.00 | 289.62 | 306.57 | |
| Helmerich and Payne Inc | USD | 33.86 | -0.88 | -2.53 | 33.02 | 34.63 | 33.48 | 34.67 | |
| HERBALIFE ORD | USD | 15.23 | -0.51 | -3.24 | 14.27 | 15.58 | 15.13 | 15.65 | |
| Hercules Capital Ord Shs | USD | 14.03 | -0.33 | -2.30 | 14.05 | 14.37 | 14.00 | 14.27 | |
| Heritage Insurance Holding. | USD | 28.16 | +1.36 | +5.07 | 24.70 | 30.54 | 26.50 | 28.16 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 215.64 | -2.21 | -1.01 | 195.53 | 218.36 | 214.66 | 219.69 | |
| Hertz Global Holdings Inc . | USD | 1.96 | -0.10 | -4.85 | 1.77 | 2.05 | 1.95 | 2.06 | |
| Hewlett Packard Enterprise. | USD | 21.56 | +0.13 | +0.61 | 21.42 | 21.74 | 21.15 | 21.74 | |
| HEXCEL ORD | USD | 82.63 | -2.00 | -2.36 | 80.92 | 84.34 | 81.34 | 83.56 | |
| HF Sinclair Ord Shs | USD | 57.31 | +0.92 | +1.62 | 51.27 | 64.04 | 56.47 | 58.94 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 21.56 | -0.25 | -1.15 | 21.50 | 21.96 | 21.40 | 21.89 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 294.27 | -2.58 | -0.87 | 290.06 | 296.00 | 289.52 | 296.34 | |
| Hims & Hers Health Inc. | USD | 23.87 | -2.01 | -7.77 | 23.95 | 23.99 | 23.76 | 27.24 | |
| HIPPO HOLDINGS ORD | USD | 25.15 | -0.56 | -2.18 | 22.50 | 35.02 | 24.81 | 25.50 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 338.90 | -9.61 | -2.76 | 339.00 | 344.02 | 338.70 | 348.67 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 26.10 | -1.44 | -5.23 | 25.75 | 25.86 | 25.72 | 26.11 | |
| Honeywell International | USD | 233.40 | -6.04 | -2.52 | 233.43 | 233.79 | 233.19 | 239.77 | |
| Horace Mann Educators Ord . | USD | 42.61 | +0.35 | +0.83 | 34.76 | 51.01 | 41.74 | 42.65 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 22.70 | -0.33 | -1.43 | 22.70 | 23.63 | 22.66 | 23.19 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 18.70 | -0.49 | -2.55 | 18.61 | 18.95 | 18.67 | 18.99 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 61.88 | -1.59 | -2.51 | 61.80 | 63.01 | 61.60 | 63.53 | |
| Howmet Aerospace | USD | 243.80 | -7.85 | -3.12 | 235.22 | 244.30 | 239.60 | 251.54 | |
| HP ORD | USD | 18.95 | +0.49 | +2.63 | 18.61 | 19.00 | 18.45 | 19.18 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 82.17 | -3.80 | -4.42 | 82.17 | 82.38 | 81.45 | 83.04 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 257.36 | -1.74 | -0.67 | 255.59 | 258.40 | 256.42 | 275.43 | |
| Hudbay Minerals Ord Shs | USD | 21.84 | -0.67 | -2.98 | 21.52 | 22.30 | 21.63 | 22.42 | |
| HUMANA AKTIE | USD | 163.74 | -7.21 | -4.22 | 164.01 | 165.00 | 163.60 | 170.94 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 414.61 | +0.91 | +0.22 | 404.04 | 424.64 | 403.22 | 417.00 | |
| HUNTSMAN - HUN | USD | 12.81 | +1.06 | +8.98 | 12.89 | 12.96 | 11.65 | 13.09 | |
| HUYA ADR | USD | 3.24 | -0.08 | -2.27 | 3.19 | 3.30 | 3.19 | 3.29 | |
| HYATT HOTELS CL A ORD | USD | 143.50 | -7.96 | -5.26 | 143.54 | 150.00 | 143.19 | 148.14 | |
| Hyliion Holdings Ord Shs | USD | 2.08 | +0.01 | +0.48 | 1.90 | 2.25 | 1.97 | 2.10 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.74 | -0.09 | -4.67 | 1.59 | 1.93 | 1.73 | 1.80 | |
| IAMGOLD ORD | USD | 21.37 | -0.44 | -2.02 | 21.00 | 21.80 | 20.96 | 21.77 | |
| IBM Corp. | USD | 247.57 | -1.30 | -0.52 | 245.80 | 249.56 | 245.64 | 250.05 | |
| ICICI BK SA | USD | 26.83 | -0.46 | -1.67 | 26.83 | 27.10 | 26.82 | 27.16 | |
| Idaho Strategic Resources | USD | 37.0400 | -1.2100 | -3.16 | 35.9500 | 41.0300 | 36.0022 | 37.7200 | |
| IDEX Ord Shs | USD | 188.14 | -6.34 | -3.26 | 184.93 | 188.74 | 187.44 | 193.15 | |
| IHS Markit Ltd | USD | 23.90 | -0.31 | -1.28 | 11.99 | 35.95 | 23.90 | 24.05 | |
| ILLINOIS TOOL WORKS | USD | 265.66 | -5.86 | -2.16 | 260.74 | 271.09 | 265.47 | 271.60 | |
| IMAX ORD | USD | 38.30 | -1.50 | -3.77 | 34.91 | 40.90 | 38.21 | 39.75 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 4.71 | -0.06 | -1.26 | 4.77 | 4.84 | 4.53 | 5.50 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| INFOSYS TECHNOLOGIES ADR R. | USD | 13.45 | -0.43 | -3.06 | 13.46 | 13.80 | 13.44 | 13.89 | |
| ING GROUP ADR (ING) | USD | 26.24 | -0.95 | -3.48 | 25.78 | 31.34 | 25.97 | 26.46 | |
| Ingersoll-Rand | USD | 81.17 | -4.00 | -4.70 | 80.50 | 83.27 | 81.02 | 84.46 | |
| INGREDION ORD SHS | USD | 111.32 | +0.17 | +0.15 | 100.00 | 134.60 | 110.51 | 112.46 | |
| Innovative Industrial Prop. | USD | 53.13 | -0.59 | -1.10 | 52.95 | 58.16 | 52.77 | 53.99 | |
| Innovex International Ord . | USD | 24.14 | -1.96 | -7.51 | 21.95 | 24.11 | 24.12 | 25.78 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 20.54 | +0.64 | +3.22 | 17.84 | 21.75 | 20.34 | 21.71 | |
| Inspire Medical Systems Or. | USD | 58.26 | -1.71 | -2.85 | 53.01 | 65.45 | 57.46 | 60.34 | |
| Inspired Entertainment Ord. | USD | 6.90 | -0.32 | -4.43 | 2.80 | 10.00 | 6.71 | 7.15 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 83.33 | -2.14 | -2.50 | 79.16 | 84.92 | 83.27 | 90.00 | |
| Intercontinental Exchange . | USD | 158.60 | +1.58 | +1.01 | 155.84 | 161.32 | 156.97 | 159.77 | |
| International Flavors & Fr. | USD | 70.02 | +1.30 | +1.89 | 69.00 | 74.95 | 68.55 | 70.61 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 35.65 | -3.01 | -7.79 | 35.51 | 37.06 | 35.45 | 38.65 | |
| International Seaways Inc. | USD | 66.72 | -3.71 | -5.26 | 60.23 | 75.98 | 66.64 | 69.57 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 2.6700 | -0.1200 | -4.30 | 2.6200 | 2.7000 | 2.6200 | 2.7895 | |
| INVESCO LTD | USD | 22.90 | -1.06 | -4.41 | 22.43 | 23.41 | 22.67 | 23.41 | |
| Invesco Mortgage Capital I. | USD | 8.19 | -0.13 | -1.50 | 7.49 | 8.23 | 8.18 | 8.33 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 25.12 | -0.09 | -0.36 | 25.11 | 25.64 | 24.96 | 25.41 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 33.02 | -1.25 | -3.65 | 33.10 | 33.20 | 33.03 | 34.72 | |
| Iqvia Holdings Ord Shs | USD | 162.86 | -8.72 | -5.08 | 148.15 | 182.58 | 162.22 | 172.77 | |
| Iron Mountain Ord Shs | USD | 107.38 | -0.21 | -0.20 | 107.31 | 108.00 | 105.87 | 108.77 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 59.11 | +0.61 | +1.04 | 51.20 | 67.90 | 59.10 | 59.66 | |
| ISHARES MSCI PACIFIC | USD | 53.69 | -1.02 | -1.86 | 47.17 | 61.67 | 53.53 | 54.35 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 8.10 | -0.35 | -4.14 | 8.08 | 8.84 | 8.08 | 8.26 | |
| ITT Ord Shs | USD | 186.51 | -2.65 | -1.40 | 178.00 | 208.06 | 184.61 | 189.11 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 15.42 | -0.23 | -1.47 | 13.73 | 17.31 | 15.26 | 15.65 | |
| JABIL CIRCUIT ORD | USD | 252.12 | -3.34 | -1.31 | 252.21 | 268.00 | 248.76 | 255.25 | |
| Jackson Financial Ord Shs . | USD | 104.53 | -2.68 | -2.50 | 102.63 | 106.81 | 103.71 | 106.27 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 129.44 | -3.48 | -2.61 | 128.00 | 130.01 | 128.94 | 132.46 | |
| James Hardie Industries Pl. | USD | 19.67 | -0.92 | -4.47 | 18.13 | 21.72 | 19.62 | 20.59 | |
| JanOne Ord Shs | USD | 2.23 | +0.09 | +4.21 | - | - | |||
| Janus International Group . | USD | 5.21 | -0.36 | -6.38 | 5.20 | 6.18 | 5.20 | 5.52 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 36.01 | -2.70 | -6.97 | 35.75 | 37.00 | 35.53 | 37.86 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 25.70 | -0.18 | -0.70 | 25.40 | 27.70 | 25.47 | 26.10 | |
| JM Smucker Ord Shs | USD | 105.99 | -1.63 | -1.51 | 104.26 | 108.06 | 105.97 | 108.44 | |
| Joby Aviation Ord Shs Clas. | USD | 9.75 | -0.48 | -4.69 | 9.75 | 10.04 | 9.74 | 10.32 | |
| John Wiley and Sons Ord Sh. | USD | 36.34 | -0.24 | -0.66 | 32.84 | 39.94 | 36.17 | 36.86 | |
| Johnson & Johnson | USD | 242.01 | -0.98 | -0.40 | 240.36 | 243.21 | 240.30 | 244.40 | |
| Johnson Controls Internati. | USD | 130.92 | -4.07 | -3.02 | 129.20 | 131.90 | 130.40 | 134.48 | |
| JPMorgan Chase & Co. | USD | 282.79 | -4.73 | -1.65 | 282.75 | 283.72 | 279.10 | 283.88 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 19.18 | -0.06 | -0.31 | 17.47 | 19.97 | 19.13 | 19.23 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 7.39 | -0.43 | -5.50 | 7.32 | 8.08 | 7.36 | 7.75 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 99.0200 | -5.8200 | -5.55 | 97.3300 | 107.0000 | 97.2600 | 104.7700 | |
| Kartoon Studios Inc. | USD | 0.55 | -0.02 | -4.21 | 0.54 | 0.63 | 0.55 | 0.58 | |
| KB HOME ORD | USD | 53.16 | -1.52 | -2.77 | 51.55 | 54.50 | 52.84 | 53.94 | |
| KE Holdings ADR Representi. | USD | 16.43 | -0.60 | -3.52 | 16.40 | 17.15 | 16.37 | 16.91 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 38.78 | -1.53 | -3.78 | 36.47 | 40.90 | 38.60 | 40.67 | |
| Kennedy Wilson Holdings Or. | USD | 10.86 | -0.02 | -0.14 | 10.81 | 10.90 | 10.84 | 10.88 | |
| Kensington Capital Acquisi. | USD | 10.04 | -0.03 | -0.30 | 9.09 | 10.10 | 10.00 | 10.04 | |
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 17.37 | -0.28 | -1.59 | 17.25 | 18.00 | 17.36 | 17.79 | |
| KEYCORP ORD | USD | 19.19 | -0.46 | -2.34 | 19.00 | 19.54 | 19.05 | 19.35 | |
| Keysight Technologies Inc. | USD | 282.94 | -1.32 | -0.46 | 276.16 | 289.80 | 277.08 | 288.46 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.51 | -0.11 | -0.75 | 14.52 | 14.60 | 14.44 | 14.73 | |
| KIMBERLY CLARK ORD | USD | 97.82 | -2.22 | -2.22 | 97.80 | 98.15 | 97.73 | 100.68 | |
| Kimco Realty REIT Ord Shs | USD | 22.94 | -0.24 | -1.01 | 22.67 | 23.21 | 22.91 | 23.22 | |
| Kinder Morgan Inc. | USD | 33.35 | +0.27 | +0.82 | 32.18 | 33.45 | 33.03 | 33.91 | |
| KINROSS GOLD(KGC) | USD | 32.53 | -0.03 | -0.09 | 32.12 | 32.85 | 31.90 | 33.19 | |
| Kinsale Capital Group Inc. | USD | 361.97 | +1.33 | +0.37 | 341.29 | 368.49 | 358.09 | 367.14 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 25.34 | -0.61 | -2.35 | 25.02 | 25.71 | 25.33 | 25.84 | |
| KKR AND CO CL A ORD | USD | 83.92 | -3.21 | -3.68 | 83.66 | 84.25 | 82.67 | 87.08 | |
| KKR Real Estate Finance Or. | USD | 6.66 | -0.13 | -1.84 | 6.62 | 8.14 | 6.60 | 6.80 | |
| Klarna Group PLC | USD | 14.6150 | -1.8150 | -11.05 | 14.5800 | 14.6900 | 14.5600 | 16.7300 | |
| Klaviyo Ord Shs Series A | USD | 19.27 | -0.59 | -2.97 | 17.50 | 21.34 | 19.24 | 20.48 | |
| Knife River Ord Shs | USD | 78.23 | -1.80 | -2.25 | 78.75 | 79.78 | 77.70 | 80.63 | |
| Knight-Swift Transportatio. | USD | 52.00 | -3.73 | -6.69 | 47.23 | 53.99 | 51.93 | 54.74 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 54.32 | -2.40 | -4.23 | 53.88 | 55.41 | 54.21 | 57.10 | |
| Kohls Ord Shs | USD | 13.26 | -0.54 | -3.88 | 13.17 | 13.97 | 13.03 | 13.98 | |
| Korea Electric Power ADR R. | USD | 15.97 | -0.38 | -2.32 | 15.85 | 16.10 | 15.94 | 16.23 | |
| KraneShares Electric Vehic. | USD | 32.05 | -0.69 | -2.11 | 24.70 | 39.06 | 32.15 | 32.40 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 74.95 | +2.76 | +3.82 | 72.62 | 76.66 | 72.17 | 76.58 | |
| KRONOS WORLDWIDE ORD | USD | 4.90 | -0.15 | -2.97 | 4.66 | 5.63 | 4.81 | 5.03 | |
| KULR Technology Group Ord . | USD | 2.82 | -0.01 | -0.18 | 2.79 | 3.04 | 2.76 | 2.91 | |
| Kyndryl Holdings Incorpora. | USD | 12.57 | -0.10 | -0.75 | 12.33 | 13.05 | 12.52 | 12.99 | |
| L3Harris Technologies Ord . | USD | 357.87 | -6.39 | -1.75 | 354.01 | 368.00 | 356.98 | 365.43 | |
| Laboratory Corp. Of Ameri | USD | 262.93 | -7.49 | -2.77 | 264.00 | 278.31 | 262.55 | 272.57 | |
| Ladder Capital Ord Shs Cla. | USD | 10.06 | -0.11 | -1.03 | 9.08 | 11.01 | 9.97 | 10.15 | |
| Lake Shore Bancorp Ord Shs | USD | 15.43 | +0.01 | +0.06 | 9.09 | 17.04 | 15.42 | 15.49 | |
| Lamb Weston Holdings Ord S. | USD | 40.44 | -3.00 | -6.91 | 40.55 | 42.46 | 40.44 | 43.22 | |
| LANDBRIDGE COMPANY | USD | 72.69 | +1.99 | +2.81 | 64.02 | 80.01 | 69.51 | 73.56 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 53.67 | -1.11 | -2.03 | 53.56 | 54.49 | 52.95 | 53.88 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 123.28 | -2.50 | -1.99 | 122.00 | 143.00 | 122.96 | 125.58 | |
| LEAR ORD | USD | 115.61 | -2.33 | -1.98 | 113.56 | 117.42 | 113.97 | 116.28 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 10.21 | -0.27 | -2.53 | 10.00 | 10.43 | 10.17 | 10.35 | |
| Leidos Holdings Ord Shs | USD | 173.78 | +0.41 | +0.24 | 170.77 | 176.75 | 172.16 | 175.68 | |
| Lemonade Inc | USD | 52.88 | -1.20 | -2.22 | 52.21 | 53.20 | 52.21 | 54.30 | |
| LENDINGCLUB | USD | 14.14 | -0.45 | -3.08 | 13.00 | 14.65 | 14.06 | 14.43 | |
| LENNAR CL A ORD | USD | 92.54 | -4.03 | -4.17 | 91.26 | 92.00 | 92.17 | 95.67 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 18.11 | -0.18 | -0.98 | 17.85 | 20.62 | 17.81 | 18.30 | |
| LG Display ADR Rep 1/2 Ord. | USD | 3.99 | -0.12 | -2.80 | 3.92 | 4.21 | 3.97 | 4.05 | |
| LGL Systems Acquisition Or. | USD | 1.21 | -0.05 | -3.97 | 1.19 | 1.28 | 1.18 | 1.29 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 25.75 | -0.89 | -3.34 | 25.62 | 26.25 | 25.56 | 26.92 | |
| Lifezone Metals Ord Shs | USD | 4.3950 | -0.0550 | -1.24 | 3.7000 | 4.8800 | 4.2900 | 4.4900 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 2.56 | -0.02 | -0.78 | 2.55 | 2.80 | 2.54 | 2.58 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 8.93 | -0.42 | -4.44 | 7.78 | 10.85 | 8.89 | 9.42 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| LINCOLN NATIONAL | USD | 32.60 | -0.57 | -1.72 | 32.00 | 33.17 | 32.22 | 32.88 | |
| Linde Plc | USD | 490.41 | +8.86 | +1.84 | 490.58 | 493.50 | 477.53 | 492.81 | |
| Lineage Cell Therapeutics . | USD | 1.585 | -0.095 | -5.65 | 1.470 | 1.620 | 1.575 | 1.679 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 9.800 | +0.030 | +0.31 | 9.020 | 10.020 | 9.510 | 10.060 | |
| LITHIA MOTORS INC | USD | 255.73 | -8.09 | -3.07 | 229.54 | 268.12 | 254.89 | 261.77 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 4.56 | -0.14 | -2.88 | 4.48 | 4.58 | 4.42 | 4.66 | |
| Lithium Argentina AG Ord S. | USD | 6.9550 | -0.2650 | -3.67 | 6.3100 | 7.9200 | 6.8315 | 7.1500 | |
| Live Nation Entertainment . | USD | 160.16 | -5.67 | -3.42 | 160.20 | 165.58 | 159.84 | 166.03 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 5.14 | -0.22 | -4.02 | 4.73 | 5.64 | 5.09 | 5.21 | |
| loanDepot Ord Shs Class A | USD | 1.69 | -0.07 | -3.71 | 1.69 | 1.80 | 1.68 | 1.77 | |
| Local Bounti Ord Shs | USD | 1.12 | +0.01 | +0.45 | 1.09 | 1.32 | 1.12 | 1.17 | |
| LOCKHEED MARTIN ORD | USD | 652.82 | +3.35 | +0.52 | 653.00 | 654.99 | 646.63 | 661.00 | |
| Loews Corp. | USD | 108.42 | -0.36 | -0.33 | 106.06 | 111.25 | 107.31 | 109.52 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 10.32 | -0.31 | -2.92 | 9.24 | 11.71 | 10.28 | 10.71 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 75.31 | -1.72 | -2.23 | 73.45 | 77.28 | 74.90 | 77.28 | |
| LOWES COMPANIES ORD | USD | 239.49 | -7.39 | -2.99 | 238.12 | 243.04 | 238.82 | 245.87 | |
| LTC Properties Aktie | USD | 39.00 | +0.25 | +0.65 | 35.20 | 39.03 | 38.46 | 39.28 | |
| Lufax Hldg American Deposi. | USD | 2.23 | -0.06 | -2.62 | 2.23 | 2.41 | 2.22 | 2.30 | |
| Lulu s Fashion Lounge Hold. | USD | 14.22 | -0.28 | -1.93 | 9.26 | 20.62 | 13.74 | 14.96 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 6.43 | -0.22 | -3.31 | 6.38 | 6.53 | 6.37 | 6.53 | |
| Luxfer Holdings Ord Shs | USD | 11.62 | -0.36 | -3.01 | 11.50 | 14.24 | 11.52 | 11.83 | |
| Lyell Immunopharma Ord Shs | USD | 24.78 | -0.37 | -1.45 | 22.50 | 25.00 | 23.94 | 25.62 | |
| LYONDELLBASELL INDUSTRIES . | USD | 74.37 | +7.00 | +10.39 | 73.91 | 74.00 | 69.00 | 74.54 | |
| M&T Bank Corp. | USD | 198.26 | -4.95 | -2.44 | 193.63 | 200.85 | 198.00 | 201.64 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 127.93 | -1.92 | -1.48 | 100.60 | 155.00 | 125.33 | 128.55 | |
| Macerich REIT Ord Shs | USD | 18.65 | -0.72 | -3.69 | 18.33 | 18.97 | 18.60 | 19.01 | |
| Macquarie Infrastructure O. | USD | 40.32 | -0.50 | -1.22 | 40.31 | 40.34 | |||
| MACYS ORD | USD | 17.17 | -0.30 | -1.72 | 17.19 | 17.47 | 17.05 | 17.43 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 56.42 | -1.42 | -2.45 | 52.71 | 69.94 | 56.09 | 57.51 | |
| MagnaChip Semiconductor Co. | USD | 2.76 | -0.04 | -1.43 | 2.46 | 3.00 | 2.72 | 2.83 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 28.94 | -0.14 | -0.46 | 27.96 | 31.43 | 28.65 | 29.38 | |
| Main Street Capital Corp. | USD | 54.60 | -2.07 | -3.65 | 54.63 | 56.98 | 54.30 | 56.45 | |
| MANCHESTER UNITED CL A ORD | USD | 15.96 | -0.80 | -4.77 | 16.00 | 18.56 | 15.96 | 16.67 | |
| Manitowoc Ord Shs | USD | 12.51 | -0.63 | -4.79 | 12.26 | 15.19 | 12.44 | 12.92 | |
| Manpower Aktie | USD | 26.42 | -0.89 | -3.26 | 23.87 | 30.15 | 26.34 | 27.90 | |
| Manulife Financial Ord Shs | USD | 33.51 | -0.23 | -0.68 | 33.50 | 33.98 | 33.23 | 33.67 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 230.09 | +3.35 | +1.48 | 231.94 | 232.95 | 227.00 | 236.11 | |
| Marcus Corp. | USD | 15.92 | -0.23 | -1.42 | 12.47 | 18.84 | 15.81 | 16.13 | |
| Marine Products Ord Shs | USD | 7.11 | +0.03 | +0.42 | 6.19 | 8.03 | 7.02 | 7.16 | |
| Marinemax Inc. | USD | 26.33 | -0.87 | -3.20 | 15.73 | 30.74 | 26.16 | 27.20 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 587.66 | -9.93 | -1.66 | 570.99 | 606.25 | 578.34 | 601.57 | |
| MASCO ORD | USD | 60.65 | -1.84 | -2.94 | 60.40 | 61.20 | 60.51 | 62.41 | |
| MASTEC INC (MTZ) | USD | 297.03 | -6.70 | -2.21 | 266.93 | 326.36 | 292.34 | 303.59 | |
| Mastech Digital Ord Shs | USD | 6.44 | +0.13 | +2.06 | 5.24 | 10.09 | 6.26 | 6.66 | |
| MasterBrand Ord Shs | USD | 8.10 | -0.35 | -4.09 | 7.94 | 8.34 | 7.95 | 8.32 | |
| Mastercard Inc. | USD | 497.27 | -6.73 | -1.34 | 497.08 | 502.24 | 496.29 | 505.62 | |
| Matador Resources Co. | USD | 56.15 | -0.10 | -0.17 | 55.22 | 57.91 | 56.10 | 57.50 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 149.44 | -4.51 | -2.93 | 148.01 | 171.00 | 143.64 | 153.75 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 16.50 | -0.40 | -2.37 | 16.07 | 16.92 | 16.09 | 16.66 | |
| MBIA INC | USD | 5.99 | -0.21 | -3.31 | 5.60 | 7.59 | 5.93 | 6.14 | |
| MCCORMICK STK N | USD | 57.32 | -2.61 | -4.36 | 57.25 | 58.58 | 57.29 | 59.95 | |
| McDonalds Corp. | USD | 323.80 | -1.41 | -0.43 | 322.89 | 324.00 | 322.01 | 327.32 | |
| McEwen Mining Ord Shs | USD | 24.43 | -0.43 | -1.73 | 23.31 | 28.22 | 24.37 | 25.97 | |
| MCKESSON ORD | USD | 943.24 | +8.95 | +0.96 | 944.37 | 962.98 | 928.00 | 949.86 | |
| MDU Resources Group Inc. | USD | 20.89 | +0.06 | +0.29 | 20.63 | 21.17 | 20.62 | 20.96 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 5.0050 | +0.1650 | +3.41 | 4.9900 | 5.2000 | 4.7650 | 5.2000 | |
| Medifast Inc. | USD | 9.52 | -0.60 | -5.93 | 8.67 | 10.85 | 9.44 | 10.05 | |
| Medtronic Plc | USD | 87.37 | -1.60 | -1.80 | 87.50 | 88.50 | 87.31 | 90.17 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 115.86 | -0.35 | -0.30 | 115.40 | 116.00 | 114.30 | 116.60 | |
| Mercury General Ord Shs | USD | 87.43 | -0.85 | -0.97 | 79.76 | 100.82 | 85.82 | 88.38 | |
| MERITAGE HOMES (MTH) | USD | 62.77 | -2.46 | -3.77 | 55.61 | 71.69 | 62.47 | 64.51 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 32.00 | +0.63 | +2.01 | 25.15 | 35.26 | 29.99 | 32.52 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 8.23 | -0.16 | -1.91 | 7.49 | 9.55 | 8.20 | 8.47 | |
| METHODE ELECTRONICS ORD | USD | 5.30 | -0.57 | -9.71 | 4.87 | 6.62 | 5.29 | 5.78 | |
| Metlife Inc. | USD | 68.74 | -1.22 | -1.74 | 68.13 | 70.72 | 68.13 | 69.64 | |
| Mettler Toledo Ord Shs | USD | 1 167.62 | -61.31 | -4.99 | 1 163.00 | 1 193.65 | 1 163.93 | 1 223.50 | |
| MFA Mortgage Investments I. | USD | 9.96 | -0.24 | -2.31 | 9.96 | 10.21 | 9.95 | 10.19 | |
| MGM Resorts International | USD | 36.30 | +0.01 | +0.01 | 35.52 | 36.87 | 35.30 | 36.88 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 127.76 | -0.16 | -0.13 | 127.73 | 129.87 | 126.66 | 129.31 | |
| Miller Industries Ord Shs | USD | 44.54 | +0.26 | +0.59 | 32.93 | 48.91 | 43.50 | 44.70 | |
| Millrose Properties Ord Sh. | USD | 28.56 | -1.00 | -3.37 | 27.41 | 29.11 | 28.15 | 29.26 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 16.77 | -0.12 | -0.71 | 16.75 | 17.15 | 16.76 | 17.15 | |
| Mirion Technologies Inc. | USD | 20.05 | -1.57 | -7.24 | 18.29 | 20.50 | 20.03 | 21.43 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| Modine Manufacturing Ord S. | USD | 191.60 | -9.03 | -4.50 | 174.58 | 198.14 | 186.63 | 198.30 | |
| Moelis & Co. | USD | 51.3650 | -3.6350 | -6.61 | 49.9900 | 52.3800 | 51.2375 | 54.0125 | |
| Molina Healthcare Ord Shs | USD | 149.28 | +2.48 | +1.69 | 142.00 | 149.50 | 144.23 | 151.25 | |
| Molson Coors Brewing Ord S. | USD | 43.69 | -1.28 | -2.84 | 43.69 | 45.28 | 43.17 | 44.60 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 25.83 | -0.82 | -3.08 | 23.21 | 30.39 | 25.82 | 26.90 | |
| MOODYS ORD | USD | 426.45 | -19.49 | -4.37 | 426.00 | 432.00 | 422.16 | 439.05 | |
| Morgan Stanley | USD | 154.30 | -6.59 | -4.10 | 154.42 | 155.00 | 152.80 | 156.25 | |
| Morgan Stanley Direct Lend. | USD | 14.5200 | -0.0600 | -0.41 | 14.5500 | 15.9600 | 14.5000 | 14.7350 | |
| MOSAIC ORD | USD | 31.35 | +2.20 | +7.53 | 32.85 | 32.90 | 30.28 | 32.25 | |
| Motorola Solutions Inc. Ne. | USD | 462.46 | -0.10 | -0.02 | 455.00 | 474.82 | 458.71 | 468.42 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 23.39 | +0.11 | +0.47 | 21.00 | 26.27 | 22.79 | 23.57 | |
| MP Materials Ord Shs Class. | USD | 60.03 | -2.22 | -3.57 | 59.86 | 60.10 | 59.09 | 62.79 | |
| MPLX Common Units | USD | 58.39 | -0.41 | -0.70 | 55.00 | 63.71 | 58.34 | 59.37 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 90.25 | -2.20 | -2.37 | 68.00 | 95.94 | 90.23 | 93.99 | |
| MSCI Ord Shs | USD | 536.31 | -10.75 | -1.97 | 530.00 | 545.71 | 535.36 | 551.95 | |
| Mueller Inds Inc. | USD | 110.87 | -3.05 | -2.67 | 110.00 | 113.25 | 110.68 | 112.67 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 34.72 | +0.72 | +2.12 | 32.56 | 36.88 | 34.63 | 35.52 | |
| Myers Industries Ord Shs | USD | 21.10 | -0.16 | -0.75 | 18.29 | 24.53 | 20.76 | 21.22 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 4.77 | -0.04 | -0.83 | 4.40 | 5.69 | 4.71 | 4.94 | |
| Nabors Industries Ord Shs | USD | 75.63 | -3.09 | -3.93 | 74.40 | 78.29 | 73.72 | 78.02 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 54.24 | +2.94 | +5.73 | 37.01 | 54.20 | 50.88 | 54.50 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.15 | -0.02 | -1.74 | 1.04 | 1.24 | 1.13 | 1.27 | |
| National Fuel Gas Ord Shs | USD | 93.75 | +1.34 | +1.45 | 88.61 | 103.00 | 92.40 | 94.69 | |
| National Grid Plc | USD | 90.79 | +1.10 | +1.23 | 87.50 | 108.53 | 89.56 | 91.81 | |
| National Health Investors . | USD | 85.50 | +0.29 | +0.34 | 83.76 | 90.05 | 84.87 | 86.65 | |
| NATIONAL RETAIL PROPERTIES. | USD | 44.95 | -0.16 | -0.35 | 44.60 | 45.84 | 44.72 | 45.36 | |
| National Storage Affiliate. | USD | 30.96 | -0.72 | -2.27 | 30.28 | 31.27 | 30.48 | 31.47 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 18.09 | -2.35 | -11.50 | 16.42 | 19.85 | 17.85 | 19.39 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 60.39 | -2.33 | -3.71 | 59.02 | 60.40 | 59.82 | 63.11 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| Neenah Ord Shs | USD | 18.20 | -0.71 | -3.75 | 15.30 | 26.10 | 18.12 | 18.98 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.92 | -0.01 | -1.41 | 0.91 | 0.96 | 0.86 | 0.94 | |
| Net Lease Office Propertie. | USD | 13.8900 | -0.1600 | -1.14 | 12.2000 | 15.4100 | 13.8600 | 14.1500 | |
| NetSTREIT Ord Shs | USD | 20.19 | -0.10 | -0.51 | 8.19 | 24.58 | 20.07 | 20.35 | |
| New Found Gold Ord Shs | USD | 2.43 | -0.09 | -3.39 | 2.21 | 2.63 | 2.42 | 2.51 | |
| NEW GOLD ORD (NGD) | USD | 10.71 | -0.34 | -3.08 | 9.78 | 11.02 | 10.53 | 11.01 | |
| New Jersey Resources Ord S. | USD | 54.31 | +0.40 | +0.74 | 46.80 | 59.46 | 53.35 | 54.82 | |
| New Mountain Finance Ord S. | USD | 7.92 | -0.11 | -1.37 | 7.90 | 8.89 | 7.92 | 8.13 | |
| New Oriental Education & T. | USD | 53.45 | -0.36 | -0.67 | 50.00 | 60.79 | 53.25 | 53.96 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 78.05 | -0.18 | -0.23 | 76.76 | 78.28 | 77.69 | 78.58 | |
| Newegg Commerce Inc. | USD | 44.09 | -1.54 | -3.38 | 44.00 | 45.90 | 43.27 | 45.50 | |
| NEWMONT MINING CORP | USD | 114.41 | -1.80 | -1.55 | 114.63 | 115.22 | 113.72 | 117.07 | |
| NEWSMAX Incorporation | USD | 6.83 | -0.34 | -4.68 | 6.90 | 7.59 | 6.77 | 7.15 | |
| Nexa Resources Ord Shs | USD | 11.44 | -0.23 | -1.97 | 10.06 | 12.62 | 11.18 | 11.69 | |
| Nexgen Energy Ord Shs | USD | 12.45 | -0.19 | -1.50 | 12.12 | 13.46 | 12.12 | 12.72 | |
| NexPoint Real Estate Finan. | USD | 14.19 | -0.33 | -2.27 | 12.90 | 14.87 | 14.11 | 14.49 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 91.75 | +0.09 | +0.10 | 91.60 | 91.80 | 90.81 | 92.73 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 11.04 | -0.46 | -4.00 | 10.16 | 13.84 | 10.89 | 11.68 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 54.11 | -1.59 | -2.85 | 54.20 | 54.40 | 54.03 | 55.46 | |
| Nine Energy Service Inc. | USD | 0.59 | -0.05 | -7.33 | 0.10 | 0.33 | |||
| Nio Inc. Class A (ADR) | USD | 5.53 | +0.06 | +1.10 | 5.56 | 5.59 | 5.52 | 5.82 | |
| NISOURCE ORD | USD | 46.69 | +0.43 | +0.93 | 46.22 | 47.15 | 45.97 | 47.16 | |
| Noble Corporation Right | USD | 45.71 | +0.38 | +0.83 | 45.20 | 49.28 | 44.41 | 45.81 | |
| NOKIA | USD | 8.15 | +0.25 | +3.10 | 8.01 | 8.18 | 8.02 | 8.31 | |
| Nomad Foods Ltd | USD | 9.55 | -0.81 | -7.82 | 9.71 | 9.79 | 9.54 | 10.55 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 7.49 | -0.29 | -3.73 | 7.47 | 8.57 | 7.45 | 7.62 | |
| NORDIC AMERICAN TANKERS OR. | USD | 4.97 | -0.27 | -5.15 | 4.97 | 5.01 | 4.96 | 5.27 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 291.34 | -6.22 | -2.09 | 287.89 | 292.10 | 290.22 | 295.33 | |
| North American Constructio. | USD | 12.09 | -4.66 | -27.82 | 12.15 | 12.40 | 12.07 | 15.20 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 27.60 | -0.99 | -3.46 | 27.60 | 27.84 | 27.46 | 28.35 | |
| NORTHROP GRUMMAN ORD | USD | 736.09 | +2.91 | +0.40 | 739.00 | 741.10 | 726.58 | 746.18 | |
| Northwest Natural Holding . | USD | 51.92 | +0.40 | +0.78 | 51.43 | 55.55 | 50.87 | 52.44 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 19.47 | -0.98 | -4.79 | 19.38 | 19.70 | 19.40 | 20.14 | |
| NOV Ord Shs | USD | 18.73 | -0.39 | -2.04 | 18.70 | 19.13 | 18.37 | 19.11 | |
| NovaBay Pharmaceuticals In. | USD | 1.260 | -0.010 | -0.79 | 1.200 | 1.380 | 1.190 | 1.300 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 154.25 | -1.55 | -0.99 | 150.72 | 158.34 | 153.70 | 155.04 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 38.03 | -0.80 | -2.06 | 38.00 | 38.24 | 37.85 | 39.02 | |
| NRG ENERGY INC | USD | 152.01 | +3.38 | +2.27 | 147.43 | 153.50 | 146.25 | 152.50 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 37.79 | +0.24 | +0.64 | 34.65 | 42.33 | 37.22 | 38.21 | |
| NU HOLDINGS CL A ORD | USD | 13.98 | -0.52 | -3.55 | 14.01 | 14.21 | 13.88 | 14.35 | |
| NU SKIN ENTERPRISES CL A O. | USD | 7.10 | -0.21 | -2.87 | 7.11 | 7.37 | 7.07 | 7.23 | |
| Nucor Ord Shs | USD | 165.65 | -6.16 | -3.59 | 164.00 | 168.00 | 165.28 | 169.93 | |
| Nuscale Power Corp. | USD | 11.77 | -0.61 | -4.90 | 11.73 | 11.75 | 11.71 | 12.34 | |
| Nutrien Ord Shs | USD | 83.92 | +4.61 | +5.81 | 85.71 | 85.90 | 82.10 | 85.35 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 107.8400 | -3.2500 | -2.93 | 107.4500 | 109.9700 | 107.0000 | 110.4750 | |
| NVR Ord Shs | USD | 6 447.13 | -163.78 | -2.48 | 6 277.88 | 6 621.91 | 6 438.81 | 6 573.48 | |
| O I Glass Ord Shs | USD | 10.98 | -0.37 | -3.26 | 11.00 | 11.82 | 10.78 | 11.27 | |
| Obsidian Energy Ltd | USD | 8.58 | -0.08 | -0.92 | 7.82 | 9.32 | 8.56 | 8.82 | |
| OCCIDENTAL PETROLEUM CORP | USD | 58.41 | +2.83 | +5.09 | 58.82 | 58.92 | 56.42 | 59.15 | |
| Occidental Petroleum Corp.. | USD | 36.46 | +2.86 | +8.51 | 19.01 | 38.00 | 34.50 | 37.13 | |
| Oceaneering International . | USD | 35.45 | +0.11 | +0.31 | 34.07 | 35.99 | 34.65 | 35.99 | |
| OGE Energy Ord Shs | USD | 47.86 | +0.78 | +1.66 | 47.80 | 48.40 | 46.79 | 48.29 | |
| OIL STATES INTL ORD | USD | 12.08 | -0.66 | -5.18 | 10.97 | 13.56 | 11.93 | 12.59 | |
| Okeanis Eco Tankers Corp. . | USD | 44.65 | -2.81 | -5.91 | 45.00 | 45.65 | 44.51 | 46.96 | |
| Oklo Ord Shs Class A | USD | 59.53 | -3.23 | -5.15 | 59.52 | 59.55 | 59.51 | 63.20 | |
| Old Republic International. | USD | 40.00 | -0.05 | -0.12 | 36.08 | 40.33 | 39.18 | 40.27 | |
| Olin Aktie | USD | 26.01 | +2.24 | +9.42 | 25.66 | 26.40 | 24.06 | 26.26 | |
| OMEGA HEALTHCARE REIT | USD | 48.39 | +0.50 | +1.04 | 44.19 | 50.00 | 47.53 | 48.75 | |
| Omnicom Group Ord Shs | USD | 77.86 | -2.20 | -2.75 | 76.08 | 79.77 | 77.02 | 81.89 | |
| On Holding Ord Shs Class A | USD | 37.98 | -1.46 | -3.70 | 37.96 | 38.50 | 37.81 | 40.04 | |
| ON24 Ord Shs | USD | 8.03 | -0.01 | -0.06 | 8.02 | 8.04 | 8.02 | 8.05 | |
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 86.91 | +0.77 | +0.89 | 78.65 | 93.00 | 85.35 | 87.42 | |
| One Liberty Properties Inc. | USD | 22.94 | -0.01 | -0.02 | 20.12 | 23.40 | 22.72 | 23.27 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 52.67 | -1.13 | -2.10 | 52.00 | 60.24 | 52.02 | 53.03 | |
| ONEOK ORD | USD | 84.94 | -0.83 | -0.96 | 84.11 | 85.58 | 84.93 | 87.33 | |
| OppFi Inc. | USD | 8.32 | -0.35 | -3.98 | 8.11 | 9.15 | 8.10 | 8.68 | |
| OR Royalties Ord Shs | USD | 42.06 | -0.92 | -2.14 | 42.30 | 47.43 | 41.99 | 43.02 | |
| Oracle Inc. | USD | 159.13 | -3.99 | -2.45 | 158.01 | 158.14 | 158.61 | 167.83 | |
| ORAGENICS ORD | USD | 0.94 | +0.05 | +5.94 | 0.93 | 0.98 | 0.93 | 1.04 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 7.32 | -0.12 | -1.55 | 7.32 | 7.95 | 7.31 | 7.48 | |
| Organon & Company | USD | 6.34 | -0.07 | -1.02 | 6.27 | 6.94 | 6.27 | 6.48 | |
| Orion Office REIT Inc | USD | 2.41 | +0.01 | +0.21 | 2.36 | 2.71 | 2.36 | 2.44 | |
| Orion Ord Shs | USD | 4.84 | +0.17 | +3.55 | 4.75 | 5.69 | 4.53 | 4.84 | |
| Orla Mining | USD | 17.0900 | -0.6500 | -3.66 | 15.8300 | 18.9500 | 16.8800 | 17.7400 | |
| ORMAT TECHNOLOGIES INDEX | USD | 110.02 | +1.63 | +1.50 | 105.33 | 125.91 | 107.96 | 111.76 | |
| Oscar Health Ord Shs Class. | USD | 13.00 | -0.40 | -2.99 | 12.99 | 13.02 | 12.88 | 13.55 | |
| OSHKOSH ORD | USD | 149.79 | -2.61 | -1.71 | 128.03 | 176.19 | 148.78 | 153.46 | |
| Osisko Develop Corp | USD | 3.99 | -0.27 | -6.34 | 3.84 | 4.36 | 3.94 | 4.30 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 82.63 | -1.97 | -2.33 | 83.25 | 85.25 | 82.47 | 84.30 | |
| Ouster Inc. | USD | 22.56 | -2.19 | -8.85 | 22.34 | 23.50 | 22.49 | 24.24 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 103.07 | -4.26 | -3.97 | 95.00 | 106.25 | 102.62 | 107.31 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.41 | -0.62 | -10.22 | 5.50 | 5.95 | 5.36 | 6.01 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 214.10 | -8.49 | -3.81 | 192.98 | 239.89 | 211.47 | 222.07 | |
| PagerDuty Inc. | USD | 7.26 | -0.11 | -1.49 | 6.40 | 6.50 | 7.20 | 7.70 | |
| PagSeguro Digital Ord Shs . | USD | 9.38 | -0.76 | -7.50 | 9.43 | 10.08 | 9.21 | 9.93 | |
| PainReform Ord Shs | USD | 2.84 | -0.04 | -1.39 | 2.62 | 2.95 | 2.68 | 2.88 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 168.13 | +3.20 | +1.94 | 167.75 | 167.84 | 165.43 | 168.74 | |
| PAN AMERICAN SILVER | USD | 60.01 | -0.82 | -1.35 | 59.75 | 61.00 | 58.24 | 60.50 | |
| Pandora Media Inc. | USD | 8.38 | - | - | 8.39 | 8.40 | |||
| Par Pacific Holdings Inc. | USD | 53.11 | +2.19 | +4.30 | 53.25 | 55.00 | 51.76 | 54.23 | |
| Park Aerospace Ord Shs | USD | 26.60 | -0.60 | -2.19 | 23.79 | 29.84 | 25.70 | 27.19 | |
| PARK HOTELS RESORTS ORD | USD | 10.38 | -0.46 | -4.20 | 10.35 | 10.48 | 10.37 | 10.67 | |
| PARKER HANNIFIN ORD | USD | 901.86 | -38.62 | -4.11 | 900.55 | 923.84 | 901.27 | 929.50 | |
| Parsons Corp. | USD | 56.8000 | -1.9200 | -3.27 | 56.8100 | 65.1300 | 56.7900 | 60.5000 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 126.65 | -3.68 | -2.82 | 122.85 | 129.50 | 125.63 | 133.07 | |
| Paymentus Holdings Ord Shs. | USD | 24.13 | -1.38 | -5.41 | 23.00 | 27.13 | 24.12 | 26.24 | |
| Paysafe Ltd | USD | 6.99 | -0.34 | -4.58 | 6.60 | 8.14 | 6.95 | 7.31 | |
| PBF ENERGY CL A ORD | USD | 42.95 | +0.96 | +2.29 | 39.05 | 47.34 | 40.70 | 43.85 | |
| Peabody Energy Ord Shs | USD | 35.95 | +1.43 | +4.14 | 35.01 | 36.85 | 34.40 | 36.50 | |
| Pedevco Corp. | USD | 0.76 | -0.04 | -4.56 | 0.61 | 0.88 | 0.76 | 0.86 | |
| PEMBINA PIPELINE ORD | USD | 44.50 | -0.03 | -0.07 | 40.50 | 52.04 | 44.32 | 44.80 | |
| PennantPark Floating Rate . | USD | 8.06 | -0.09 | -1.04 | 8.03 | 8.35 | 8.03 | 8.18 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 11.74 | -0.16 | -1.30 | 11.54 | 11.97 | 11.69 | 11.91 | |
| Pentair Ord Shs | USD | 88.30 | -2.57 | -2.83 | 86.29 | 90.60 | 88.21 | 91.03 | |
| Perfect Ord Shs Class A | USD | 1.390 | -0.010 | -0.71 | 1.250 | 1.600 | 1.360 | 1.410 | |
| Performance Food Group Ord. | USD | 87.23 | -0.55 | -0.63 | 85.77 | 88.70 | 85.70 | 88.29 | |
| Permian Basin Royalty Unit. | USD | 20.57 | -0.20 | -0.96 | 20.00 | 22.95 | 20.55 | 21.42 | |
| Permian Resources Corporat. | USD | 19.0700 | -0.2800 | -1.45 | 19.1900 | 19.7000 | 19.0600 | 19.6357 | |
| Perrigo Ord Shs | USD | 9.42 | -0.40 | -4.03 | 8.60 | 10.30 | 9.25 | 9.77 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 5.100 | -0.120 | -2.30 | 4.660 | 5.560 | 4.985 | 5.190 | |
| Petrobras - Petroleo Brasi. | USD | 18.99 | -0.01 | -0.03 | 19.05 | 19.07 | 18.52 | 19.29 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 17.17 | -0.24 | -1.35 | 17.20 | 17.23 | 16.88 | 17.63 | |
| Pfizer Inc. | USD | 26.86 | -0.44 | -1.61 | 26.86 | 27.06 | 26.63 | 27.12 | |
| PG&E Ord Shs | USD | 18.07 | -0.07 | -0.39 | 17.85 | 18.28 | 18.00 | 18.26 | |
| Philip Morris Internationa. | USD | 172.01 | +5.17 | +3.10 | 169.77 | 173.50 | 163.32 | 172.16 | |
| PHILLIPS 66 ORD | USD | 174.10 | +4.60 | +2.71 | 175.00 | 176.02 | 169.50 | 178.38 | |
| Phinia Ord Shs | USD | 64.10 | -0.78 | -1.19 | 62.75 | 65.36 | 63.21 | 64.25 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 101.49 | +0.88 | +0.87 | 100.13 | 111.65 | 99.74 | 102.70 | |
| Pinterest Inc. | USD | 18.10 | -1.28 | -6.60 | 18.10 | 18.77 | 18.08 | 19.20 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 10.15 | -0.33 | -3.10 | 9.74 | 10.41 | 10.04 | 10.40 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 128.86 | -8.69 | -6.32 | 53.12 | 154.51 | 128.56 | 135.26 | |
| Planet Fitness Ord Shs Cla. | USD | 74.75 | -3.17 | -4.07 | 67.68 | 76.74 | 74.65 | 78.60 | |
| Planet Labs PBC | USD | 24.96 | -0.48 | -1.89 | 24.69 | 25.14 | 24.28 | 26.06 | |
| PNC FINANCIALS | USD | 202.68 | -2.96 | -1.44 | 201.11 | 205.19 | 201.18 | 203.85 | |
| Polaris Inc. | USD | 51.32 | -2.17 | -4.06 | 51.26 | 54.73 | 51.29 | 54.02 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.32 | - | -1.43 | 0.29 | 0.35 | 0.31 | 0.34 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 52.74 | +0.63 | +1.21 | 52.02 | 53.54 | 51.68 | 53.53 | |
| POSCO ADR REPSG 1/4 ORD | USD | 57.84 | -1.66 | -2.79 | 56.21 | 65.13 | 57.10 | 59.02 | |
| Postal Realty Trust Ord Sh. | USD | 19.20 | -0.02 | -0.10 | 17.00 | 19.58 | 18.76 | 19.45 | |
| PPG Industries Ord Shs | USD | 100.70 | -3.38 | -3.25 | 100.50 | 103.05 | 100.64 | 103.54 | |
| PPL Ord Shs | USD | 38.08 | +0.44 | +1.16 | 38.10 | 40.70 | 37.45 | 38.60 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | +0.50 | 0.01 | 0.02 | 0.02 | 0.02 | |
| Primoris Services Ord Shs | USD | 131.51 | -2.12 | -1.59 | 114.28 | 154.13 | 124.57 | 133.43 | |
| Procore Technologies Inc. | USD | 57.04 | +0.95 | +1.68 | 48.14 | 63.00 | 55.05 | 58.00 | |
| PROCTER & GAMBLE ORD | USD | 150.47 | -2.85 | -1.86 | 150.46 | 152.28 | 150.33 | 153.05 | |
| PROFOUND MEDICAL ORD | USD | 5.55 | -0.06 | -1.07 | 4.58 | 7.21 | 5.50 | 6.02 | |
| Progressive Ord Shs | USD | 205.14 | +3.92 | +1.95 | 205.32 | 206.00 | 200.01 | 205.29 | |
| ProLogis REIT Ord Shs | USD | 131.82 | -2.58 | -1.92 | 131.00 | 133.27 | 130.00 | 132.90 | |
| ProPetro Holding Corp. | USD | 14.40 | +1.31 | +9.97 | 13.86 | 14.80 | 13.00 | 14.56 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 66.47 | +0.31 | +0.47 | 59.54 | 72.85 | 66.45 | 66.99 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 21.44 | +0.72 | +3.47 | 21.47 | 21.50 | 20.98 | 21.46 | |
| ProShares UltraShort Russe. | USD | 31.56 | +1.30 | +4.30 | 31.58 | 31.65 | 31.02 | 31.79 | |
| PROTO LABS ORD (PRLB) | USD | 55.31 | -3.03 | -5.19 | 41.16 | 69.41 | 55.23 | 57.67 | |
| Provident Financial Servic. | USD | 20.41 | -0.12 | -0.56 | 20.08 | 20.71 | 19.95 | 20.73 | |
| Prudential Financial 4 125. | USD | 16.96 | -0.10 | -0.59 | 6.79 | 19.44 | 16.93 | 17.06 | |
| PRUDENTIAL FINANCIAL INC | USD | 92.31 | -2.63 | -2.77 | 92.20 | 94.27 | 92.19 | 94.71 | |
| Public Service Enterprise . | USD | 82.47 | +0.16 | +0.19 | 81.42 | 83.70 | 82.06 | 83.52 | |
| Public Storage REIT Ord Sh. | USD | 297.78 | -2.13 | -0.71 | 297.61 | 298.40 | 295.61 | 301.31 | |
| PULTEGROUP ORD | USD | 120.44 | -2.94 | -2.38 | 119.74 | 123.06 | 120.21 | 122.63 | |
| Pure Storage Ord Shs Class. | USD | 60.99 | -1.10 | -1.77 | 60.70 | 62.26 | 60.63 | 62.28 | |
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 61.21 | +0.18 | +0.29 | 60.00 | 61.28 | 59.60 | 61.63 | |
| Q2 Holdings Ord Shs | USD | 48.76 | -1.76 | -3.48 | 39.64 | 57.74 | 48.70 | 50.89 | |
| QIAGEN | USD | 41.12 | -0.09 | -0.22 | 36.93 | 44.60 | 40.28 | 41.17 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 566.87 | -0.84 | -0.15 | 562.56 | 580.56 | 559.88 | 576.47 | |
| QuantumScape Ord Shs Class. | USD | 6.90 | -0.10 | -1.43 | 6.88 | 6.97 | 6.80 | 6.93 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 200.80 | +0.24 | +0.12 | 197.91 | 203.79 | 199.97 | 203.00 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 33.13 | +0.51 | +1.56 | 32.12 | 33.96 | 32.10 | 33.14 | |
| RALPH LAUREN CL A ORD | USD | 334.90 | -4.05 | -1.19 | 333.95 | 337.40 | 330.00 | 339.00 | |
| RANGE RESOURCES ORD | USD | 42.89 | +0.94 | +2.24 | 41.63 | 43.50 | 41.90 | 43.55 | |
| Raymond James Ord Shs | USD | 144.64 | -3.68 | -2.48 | 142.64 | 146.79 | 144.20 | 147.45 | |
| Rayonier Inc | USD | 20.0700 | -0.5700 | -2.76 | 19.8600 | 20.5800 | 20.0200 | 20.7600 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 202.98 | -4.28 | -2.07 | 203.35 | 203.90 | 201.84 | 206.77 | |
| Ready Capital Ord Shs | USD | 1.83 | -0.04 | -2.14 | 1.77 | 1.93 | 1.80 | 1.89 | |
| Realty Income REIT Ord Shs | USD | 65.01 | +0.30 | +0.46 | 64.91 | 65.19 | 64.34 | 65.42 | |
| Reddit Ord Shs Class A | USD | 132.24 | -4.88 | -3.56 | 132.33 | 132.80 | 131.50 | 139.79 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 9.47 | +0.01 | +0.11 | 9.47 | 9.50 | 9.04 | 9.71 | |
| Redwood Trust Inc. | USD | 5.91 | -0.14 | -2.24 | 5.90 | 6.27 | 5.88 | 6.01 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 25.30 | -0.91 | -3.47 | 22.68 | 26.14 | 25.23 | 25.76 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 205.04 | -0.98 | -0.48 | 200.00 | 246.09 | 202.28 | 205.36 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 225.87 | +2.08 | +0.93 | 223.11 | 230.70 | 223.32 | 229.20 | |
| Resideo Technologies Ord S. | USD | 33.54 | -1.22 | -3.51 | 30.10 | 34.47 | 33.32 | 34.27 | |
| Resmed Ord Shs | USD | 232.44 | -7.72 | -3.21 | 218.00 | 233.55 | 231.40 | 238.80 | |
| Restaurants Brands Interna. | USD | 72.10 | +0.09 | +0.13 | 64.93 | 73.16 | 71.79 | 73.17 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 22.83 | -1.67 | -6.82 | 22.50 | 24.88 | 22.71 | 24.33 | |
| Rexford Industrial Realty . | USD | 34.85 | -0.43 | -1.22 | 34.34 | 35.29 | 34.70 | 35.13 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 131.36 | -8.77 | -6.26 | 131.13 | 132.00 | 130.70 | 138.30 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.51 | +0.07 | +4.51 | 1.45 | 1.53 | 1.44 | 1.52 | |
| RingCentral Ord Shs Class . | USD | 38.06 | -0.81 | -2.08 | 38.00 | 44.63 | 38.04 | 40.45 | |
| Rio Tinto Plc | USD | 90.71 | -1.37 | -1.49 | 90.83 | 91.65 | 90.26 | 91.91 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.61 | -0.27 | -2.68 | 9.55 | 10.45 | 9.58 | 9.82 | |
| RLX Technology American De. | USD | 2.27 | +0.02 | +0.67 | 2.28 | 2.43 | 2.23 | 2.27 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 22.78 | -0.36 | -1.56 | 22.70 | 22.83 | 22.69 | 23.70 | |
| Roblox Ord Shs Class A | USD | 56.31 | -4.08 | -6.76 | 56.01 | 56.64 | 56.30 | 60.13 | |
| Rocket Companies Ord Shs C. | USD | 14.59 | -0.57 | -3.73 | 14.58 | 14.64 | 14.48 | 15.33 | |
| Rockwell Automation Aktie | USD | 358.08 | -15.17 | -4.06 | 358.00 | 364.55 | 356.82 | 369.03 | |
| Rogers Communications Non-. | USD | 38.70 | -0.77 | -1.95 | 33.50 | 39.43 | 38.54 | 39.45 | |
| Rogers Ord Shs | USD | 103.10 | -1.91 | -1.82 | 89.63 | 104.40 | 102.32 | 104.32 | |
| ROLLINS ORD | USD | 55.60 | -0.48 | -0.86 | 54.49 | 56.71 | 55.39 | 56.98 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 346.78 | -5.47 | -1.55 | 345.55 | 355.08 | 346.44 | 357.11 | |
| Royal Bank of Canada Ord S. | USD | 162.98 | -2.02 | -1.22 | 160.00 | 171.00 | 162.31 | 164.11 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 266.65 | -19.87 | -6.93 | 266.00 | 268.00 | 265.50 | 281.00 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 20.83 | -0.24 | -1.14 | 17.83 | 23.46 | 20.81 | 21.50 | |
| RXO Ord Shs | USD | 12.08 | -0.63 | -4.96 | 10.98 | 12.70 | 12.02 | 12.47 | |
| Ryder System Ord Shs | USD | 187.03 | -7.53 | -3.87 | 187.00 | 218.64 | 185.87 | 193.17 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 419.80 | -9.16 | -2.14 | 419.69 | 422.00 | 418.33 | 428.75 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 73.79 | -0.95 | -1.27 | 72.19 | 80.00 | 73.74 | 75.51 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 5.96 | -0.14 | -2.22 | 5.42 | 6.05 | 5.95 | 6.08 | |
| Safehold Ord Shs | USD | 14.72 | -0.12 | -0.81 | 12.81 | 19.32 | 14.56 | 14.84 | |
| SALESFORCE.COM | USD | 199.12 | +4.99 | +2.57 | 197.05 | 197.40 | 193.15 | 204.86 | |
| Sally Beauty Aktie | USD | 14.39 | -0.54 | -3.62 | 14.30 | 14.37 | 14.23 | 14.72 | |
| Samsara Ord Shs Class A | USD | 31.85 | -0.23 | -0.72 | 31.80 | 34.73 | 31.37 | 32.67 | |
| SandRidge Energy Inc | USD | 16.76 | +0.26 | +1.58 | 14.64 | 18.72 | 16.30 | 16.88 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 43.63 | -0.31 | -0.71 | 43.50 | 44.31 | 43.62 | 44.32 | |
| SAP ADR Representing 1 Ord. | USD | 190.54 | -0.68 | -0.36 | 190.10 | 192.60 | 190.33 | 194.74 | |
| Saratoga Investment Ord Sh. | USD | 22.45 | -0.35 | -1.54 | 20.35 | 24.69 | 22.30 | 22.83 | |
| SASOL ADR REP 1 ORD | USD | 10.60 | +0.55 | +5.47 | 9.73 | 10.78 | 10.11 | 10.67 | |
| Savers Value Village Ord S. | USD | 7.8100 | -0.2200 | -2.74 | 6.8700 | 10.3100 | 7.7700 | 8.0600 | |
| SCHLUMBERGER ORD | USD | 44.55 | -3.62 | -7.52 | 44.62 | 45.00 | 44.42 | 47.31 | |
| Schneider National Inc. | USD | 23.75 | -1.39 | -5.53 | 23.14 | 24.42 | 23.73 | 25.00 | |
| Schweitzer Mauduit Interna. | USD | 9.14 | -0.02 | -0.16 | 7.11 | 11.18 | 8.93 | 9.24 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 91.54 | -0.06 | -0.07 | 80.30 | 97.91 | 91.31 | 93.66 | |
| Scorpio Tankers Inc. | USD | 67.40 | -5.86 | -8.00 | 66.30 | 67.50 | 67.35 | 71.64 | |
| Scotts Miracle Gro Ord Shs | USD | 59.63 | -3.15 | -5.02 | 57.65 | 61.58 | 59.26 | 62.24 | |
| Sea Ltd | USD | 85.12 | -2.70 | -3.07 | 85.08 | 85.15 | 84.67 | 89.00 | |
| Seabridge Gold Inc | USD | 32.61 | -1.28 | -3.78 | 32.10 | 36.12 | 32.11 | 33.81 | |
| Seadrill 2021 Ltd Register. | USD | 42.06 | -0.88 | -2.05 | 41.94 | 49.49 | 41.85 | 43.71 | |
| Sealed Air Ord Shs | USD | 41.95 | -0.03 | -0.07 | 41.85 | 41.98 | 41.92 | 41.97 | |
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 54.93 | -0.13 | -0.24 | 54.65 | 57.00 | 54.81 | 55.85 | |
| See SES:xnys (SES AI Corpo. | USD | 1.22 | -0.07 | -5.43 | 1.20 | 1.24 | 1.22 | 1.29 | |
| Select Energy Services Ord. | USD | 13.88 | -0.21 | -1.49 | 13.85 | 15.50 | 13.82 | 14.23 | |
| SelectQuote Ord Shs | USD | 0.67 | +0.01 | +0.86 | 0.61 | 0.73 | 0.65 | 0.69 | |
| Sempra Energy Ord Shs | USD | 93.19 | +0.40 | +0.43 | 92.14 | 94.18 | 91.95 | 94.13 | |
| SEMrush Holdings Ord Shs C. | USD | 11.93 | +0.01 | +0.04 | 11.91 | 11.95 | 11.91 | 11.93 | |
| Senseonics Holdings Ord Sh. | USD | 5.60 | -0.24 | -4.11 | 5.35 | 5.88 | 5.32 | 5.77 | |
| SENTINELONE CL A ORD | USD | 13.78 | -0.38 | -2.68 | 13.11 | 13.14 | 13.74 | 14.53 | |
| SEQUANS COMMUNICATIONS S A. | USD | 3.16 | -0.04 | -1.25 | 2.75 | 3.62 | 3.10 | 3.22 | |
| Seritage Growth Properties | USD | 2.85 | +0.03 | +0.89 | 2.56 | 3.80 | 2.79 | 2.90 | |
| SERVICE COPR. INTL (SCI) | USD | 78.54 | -0.90 | -1.13 | 71.10 | 79.99 | 78.48 | 79.96 | |
| SERVICENOW ORD | USD | 112.92 | -2.71 | -2.34 | 112.00 | 112.28 | 112.42 | 117.21 | |
| SFL ORD | USD | 9.96 | -0.41 | -3.91 | 10.05 | 11.18 | 9.93 | 10.39 | |
| SHAKE SHACK CL A ORD | USD | 86.85 | -5.73 | -6.19 | 83.02 | 88.95 | 86.81 | 91.29 | |
| SharkNinja Ord Shs | USD | 101.7 | -8.4 | -7.66 | 101.7 | 102.0 | 101.4 | 109.3 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 88.37 | +0.97 | +1.11 | 88.40 | 88.88 | 87.81 | 88.98 | |
| Sherwin-Williams Aktie | USD | 317.72 | -5.02 | -1.56 | 316.00 | 322.78 | 317.44 | 324.89 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 43.89 | -3.34 | -7.07 | 44.06 | 45.00 | 43.86 | 47.70 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 59.27 | -1.39 | -2.29 | 56.24 | 66.21 | 58.85 | 60.42 | |
| Shopify Subordinate Voting. | USD | 126.17 | -3.35 | -2.59 | 126.15 | 126.97 | 125.67 | 131.68 | |
| Sibanye Stillwater Limited | USD | 13.64 | -0.26 | -1.87 | 13.58 | 14.30 | 13.62 | 14.04 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 83.42 | -2.06 | -2.41 | 82.00 | 88.88 | 82.92 | 85.61 | |
| Silgan Holdings Inc. | USD | 41.00 | -1.07 | -2.54 | 40.00 | 44.00 | 40.80 | 42.22 | |
| SILVERCORP METAL ORD | USD | 11.54 | -0.32 | -2.66 | 10.46 | 12.00 | 11.29 | 11.86 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 14.66 | +0.65 | +4.64 | 11.02 | 15.18 | 13.73 | 14.78 | |
| SIMON PROPERTY GROUP | USD | 187.57 | -1.99 | -1.05 | 185.82 | 188.20 | 185.77 | 188.39 | |
| SiriusPoint Ord Shs | USD | 20.22 | -0.15 | -0.74 | 8.25 | 20.71 | 19.69 | 20.50 | |
| SiteOne Landscape Supply I. | USD | 130.43 | -4.89 | -3.61 | 107.03 | 208.96 | 129.99 | 134.43 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 15.57 | +0.13 | +0.84 | 15.40 | 15.70 | 15.20 | 16.03 | |
| Sixth St Specialty | USD | 18.06 | -0.34 | -1.82 | 17.90 | 19.24 | 17.92 | 18.52 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 3.41 | -0.24 | -6.58 | 2.98 | 4.01 | 3.41 | 3.64 | |
| Skyline Champion Ord Shs | USD | 77.69 | -0.83 | -1.06 | 74.60 | 87.92 | 75.50 | 79.79 | |
| SL GREEN RLTY REIT ORD | USD | 37.88 | +0.06 | +0.16 | 37.18 | 38.27 | 36.95 | 38.15 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 25.49 | -0.14 | -0.55 | 25.00 | 25.88 | 25.48 | 26.50 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 39.72 | -2.48 | -5.88 | 39.51 | 44.39 | 39.71 | 41.87 | |
| SNAP ON ORD SHS | USD | 364.24 | -5.53 | -1.50 | 360.06 | 416.28 | 363.92 | 370.14 | |
| Snapchat | USD | 4.65 | -0.21 | -4.32 | 4.65 | 4.67 | 4.64 | 4.94 | |
| Snowflake Ord Shs Class A | USD | 177.21 | -2.22 | -1.24 | 176.60 | 177.49 | 176.70 | 184.74 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.29 | +0.03 | +0.29 | 9.33 | 11.00 | 10.29 | 10.32 | |
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 75.65 | -2.19 | -2.81 | 70.50 | 77.70 | 74.50 | 76.69 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 66.11 | -1.51 | -2.23 | 66.03 | 77.40 | 65.65 | 68.67 | |
| Sonoco Products Ord Shs | USD | 52.72 | -0.45 | -0.85 | 48.45 | 57.00 | 52.55 | 55.00 | |
| Sonoma Pharmaceuticals Inc. | USD | 2.45 | +0.07 | +2.94 | 2.38 | 2.83 | 2.39 | 2.50 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 21.44 | -0.05 | -0.23 | 21.38 | 21.44 | 21.44 | 21.73 | |
| SOS Ltd - ADR | USD | 1.42 | +0.08 | +5.97 | 1.40 | 1.63 | 1.32 | 1.59 | |
| SOUTHERN COPPER ORD | USD | 180.57 | -11.45 | -5.96 | 180.50 | 183.33 | 180.43 | 189.60 | |
| SOUTHERN ORD | USD | 97.83 | +1.57 | +1.63 | 97.81 | 98.80 | 96.11 | 98.77 | |
| SOUTHWEST AIRLINES | USD | 38.61 | -3.07 | -7.36 | 38.69 | 38.94 | 38.54 | 40.70 | |
| Southwest Gas Holdings Ord. | USD | 87.32 | +0.44 | +0.51 | 81.30 | 98.71 | 86.07 | 87.87 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 10.84 | -0.19 | -1.72 | 9.84 | 11.20 | 10.69 | 11.20 | |
| Spire Ord Shs | USD | 91.17 | +1.21 | +1.35 | 89.46 | 91.76 | 89.26 | 91.68 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.54 | - | -0.02 | 0.42 | 0.62 | 0.51 | 0.59 | |
| Spotify Technology Ord Shs | USD | 509.17 | -5.20 | -1.01 | 506.00 | 510.00 | 508.00 | 528.00 | |
| Sprinklr Ord Shs Class A | USD | 5.88 | -0.09 | -1.43 | 5.76 | 6.20 | 5.77 | 6.04 | |
| Sprott Physical Platinum &. | USD | 16.84 | -0.27 | -1.58 | 15.32 | 18.56 | 16.80 | 17.24 | |
| Sprott Physical Silver Tru. | USD | 27.55 | -0.57 | -2.03 | 27.40 | 27.47 | 27.50 | 28.35 | |
| Spruce Power Holding Ord S. | USD | 4.20 | +0.05 | +1.20 | 3.14 | 5.42 | 4.19 | 4.28 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 69.38 | -1.56 | -2.20 | 66.50 | 70.33 | 69.24 | 70.91 | |
| STAG Industrial REIT Ord S. | USD | 38.04 | -0.27 | -0.70 | 37.53 | 38.58 | 37.77 | 38.24 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 4.36 | -0.10 | -2.24 | 4.06 | 4.50 | 4.27 | 4.47 | |
| Standard Motor Products Or. | USD | 36.49 | +0.18 | +0.50 | 32.01 | 40.16 | 35.55 | 36.54 | |
| STANLEY BLACK AND DECKER O. | USD | 71.10 | -2.64 | -3.58 | 69.52 | 72.62 | 70.57 | 72.78 | |
| Star Group LP | USD | 12.41 | -0.12 | -0.96 | 11.70 | 14.25 | 12.22 | 12.64 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 17.66 | -0.20 | -1.09 | 17.62 | 17.92 | 17.65 | 17.95 | |
| STATE STREET STOCK | USD | 123.22 | -2.78 | -2.21 | 120.96 | 126.24 | 121.21 | 123.88 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 6.87 | -0.03 | -0.36 | 6.81 | 6.86 | 6.63 | 6.91 | |
| Stellus Capital Investment. | USD | 8.76 | -0.71 | -7.50 | 7.87 | 9.57 | 8.55 | 9.29 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 10.60 | -0.05 | -0.42 | 10.31 | 11.90 | 10.09 | 10.98 | |
| Stepan Ord Shs | USD | 46.91 | +0.27 | +0.58 | 47.00 | 56.92 | 45.97 | 47.02 | |
| STERIS Ord Shs | USD | 212.37 | -9.18 | -4.14 | 212.17 | 212.90 | 212.17 | 221.34 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 33.25 | -0.81 | -2.38 | 32.83 | 34.00 | 32.97 | 34.29 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 83.85 | -1.39 | -1.63 | 81.34 | 85.10 | 83.60 | 85.65 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 337.13 | -8.65 | -2.50 | 334.00 | 339.57 | 328.23 | 346.66 | |
| STURM RUGER ORD | USD | 38.56 | -0.40 | -1.03 | 36.53 | 42.87 | 38.04 | 38.90 | |
| Summit Hotel Properties In. | USD | 4.11 | -0.01 | -0.12 | 3.66 | 4.29 | 4.01 | 4.14 | |
| Sun Life Financial Ord Shs | USD | 62.86 | -0.71 | -1.12 | 55.72 | 66.00 | 62.52 | 63.45 | |
| SUNCOR ENERGY ORD | USD | 59.76 | +1.49 | +2.56 | 59.75 | 60.18 | 58.48 | 60.09 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 62.83 | -0.98 | -1.54 | 61.18 | 64.00 | 62.80 | 64.36 | |
| Super Group Ord Shs | USD | 10.89 | +0.02 | +0.18 | 8.24 | 11.15 | 10.65 | 11.03 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 5.45 | -0.18 | -3.11 | 5.27 | 5.50 | 5.30 | 5.57 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 42.04 | -1.45 | -3.33 | 37.72 | 45.76 | 41.82 | 43.75 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 84.91 | +0.35 | +0.41 | 81.90 | 87.15 | 83.52 | 85.88 | |
| T1 Energy Ord Shs | USD | 7.7400 | -0.4000 | -4.91 | 7.7000 | 7.7900 | 7.6150 | 8.1600 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 336.82 | -17.74 | -5.00 | 337.11 | 337.80 | 336.38 | 346.89 | |
| Takeda Pharmaceutical Co L. | USD | 17.78 | -0.35 | -1.90 | 15.93 | 19.00 | 17.75 | 17.90 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 10.83 | -0.18 | -1.59 | 10.78 | 11.02 | 10.81 | 11.13 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 13.52 | +0.09 | +0.67 | 13.53 | 15.00 | 13.35 | 13.79 | |
| TANGER FACTORY REIT | USD | 35.42 | -0.09 | -0.25 | 34.93 | 35.74 | 34.89 | 35.48 | |
| Tapestry Inc. | USD | 142.67 | -2.75 | -1.89 | 138.13 | 144.47 | 141.58 | 145.28 | |
| Targa Resources Ord Shs | USD | 238.13 | +1.61 | +0.68 | 224.00 | 242.54 | 235.28 | 241.63 | |
| TARGET ORD | USD | 115.70 | -3.08 | -2.59 | 115.82 | 115.93 | 115.19 | 117.91 | |
| Taseko Mines Ord Shs | USD | 7.01 | -0.35 | -4.69 | 6.41 | 7.13 | 6.97 | 7.25 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 63.15 | +0.01 | +0.02 | 55.00 | 65.42 | 62.68 | 63.76 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 197.93 | -7.21 | -3.51 | 180.17 | 203.56 | 197.15 | 206.59 | |
| Team Inc. | USD | 14.39 | -0.12 | -0.83 | 13.27 | 16.00 | 14.33 | 14.79 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 62.53 | -1.86 | -2.88 | 61.60 | 68.92 | 60.58 | 63.72 | |
| TECK RESOURCES CL B ORD | USD | 51.88 | -1.39 | -2.61 | 52.25 | 53.50 | 50.91 | 52.61 | |
| Tecnoglass Ord Shs | USD | 44.89 | +0.13 | +0.29 | 40.71 | 45.70 | 44.11 | 45.75 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 64.96 | -4.49 | -6.47 | 64.72 | 65.00 | 64.89 | 69.43 | |
| Tekla Healthcare Investors. | USD | 18.25 | -0.35 | -1.88 | 17.70 | 19.74 | 18.11 | 18.62 | |
| Teladoc Health Inc. | USD | 5.35 | -0.12 | -2.19 | 5.30 | 5.39 | 5.33 | 5.46 | |
| TELECOM ARGENTINA SA | USD | 11.72 | -0.57 | -4.60 | 9.24 | 13.55 | 11.62 | 12.23 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 647.16 | -8.21 | -1.25 | 631.68 | 662.29 | 645.57 | 668.34 | |
| TELEFLEX ORD | USD | 108.28 | -3.48 | -3.11 | 105.58 | 110.79 | 107.64 | 111.27 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 17.95 | -0.19 | -1.05 | 17.90 | 18.40 | 17.87 | 18.10 | |
| Telephone and Data Systems. | USD | 43.73 | -0.16 | -0.36 | 42.85 | 44.09 | 42.70 | 44.07 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 13.19 | -0.09 | -0.64 | 13.10 | 13.35 | 13.12 | 13.37 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 13.68 | +0.33 | +2.43 | 13.58 | 13.75 | 13.36 | 13.73 | |
| Tenet Healthcare Corp. | USD | 224.7000 | -9.8800 | -4.21 | 211.2700 | 224.0000 | 224.2350 | 239.3000 | |
| Tenneco Ord Shs Class A | USD | 34.80 | -2.37 | -6.36 | 31.10 | 34.77 | 34.76 | 36.69 | |
| Teradata Corporation Aktie. | USD | 26.78 | -0.51 | -1.87 | 26.71 | 27.46 | 26.66 | 27.63 | |
| Terex Ord Shs | USD | 60.04 | -2.51 | -4.01 | 58.38 | 61.68 | 59.68 | 61.28 | |
| TERNIUM ADR REPRESENTING T. | USD | 38.37 | -1.57 | -3.92 | 32.97 | 40.66 | 38.10 | 39.48 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 8.29 | -0.34 | -3.94 | 7.46 | 9.06 | 8.17 | 8.49 | |
| Teucrium Soybean Fund | USD | 24.84 | +0.12 | +0.49 | 22.68 | 26.98 | 24.80 | 25.04 | |
| TEVA | USD | 29.31 | -1.16 | -3.81 | 29.11 | 29.52 | 29.28 | 30.23 | |
| Texas Pacific Land | USD | 528.99 | +4.16 | +0.79 | 524.00 | 545.00 | 522.67 | 540.04 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 91.50 | -1.77 | -1.90 | 91.54 | 93.10 | 91.08 | 92.96 | |
| TFI International Inc | USD | 102.8300 | -8.2500 | -7.43 | 82.8200 | 104.9700 | 102.6100 | 109.2900 | |
| The Bank of New York Mello. | USD | 117.11 | -0.01 | -0.01 | 113.43 | 118.00 | 114.58 | 117.24 | |
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 50.67 | +0.19 | +0.37 | 48.60 | 57.26 | 49.67 | 51.14 | |
| The Magnum Ice Cream Compa. | USD | 15.32 | -0.18 | -1.16 | 14.60 | 17.29 | 15.29 | 15.56 | |
| The Travelers Companies In. | USD | 301.87 | +2.47 | +0.83 | 298.03 | 306.22 | 293.66 | 304.34 | |
| The Walt Disney Co. | USD | 99.43 | -1.47 | -1.45 | 99.43 | 99.69 | 99.37 | 100.88 | |
| Thermo Fisher Scientific O. | USD | 475.50 | -20.22 | -4.08 | 475.00 | 478.33 | 474.00 | 491.61 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 82.37 | -2.35 | -2.77 | 73.16 | 103.39 | 81.38 | 84.03 | |
| TIC Solutions Ord Shs | USD | 7.69 | -0.76 | -8.99 | 7.01 | 7.60 | 6.73 | 8.13 | |
| Tidewater Ord Shs | USD | 76.38 | -0.13 | -0.17 | 76.69 | 80.00 | 74.33 | 80.01 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 2.43 | +0.80 | +49.08 | 2.42 | 2.57 | 2.25 | 2.73 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 99.63 | -3.70 | -3.58 | 99.00 | 161.13 | 99.31 | 102.29 | |
| TITAN INTERNATIONAL ORD | USD | 7.98 | -0.29 | -3.45 | 7.98 | 9.44 | 7.91 | 8.23 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 0.92 | +0.03 | +3.49 | 0.81 | 0.94 | 0.80 | 0.92 | |
| TJX ORD | USD | 155.80 | -2.08 | -1.32 | 155.20 | 158.92 | 155.69 | 158.18 | |
| TKO Group Holdings Ord Shs. | USD | 201.22 | -0.81 | -0.40 | 201.25 | 206.49 | 200.02 | 204.77 | |
| Toast Inc | USD | 27.61 | -1.09 | -3.80 | 27.60 | 30.24 | 27.59 | 29.46 | |
| TOL BROTHERS | USD | 138.07 | -5.17 | -3.61 | 137.00 | 139.95 | 137.81 | 142.04 | |
| Toro Ord Shs | USD | 95.06 | -2.10 | -2.16 | 94.17 | 96.28 | 94.75 | 96.86 | |
| TORONTO DOMINION ORD | USD | 94.07 | -1.83 | -1.91 | 93.23 | 102.63 | 93.88 | 95.27 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 20.90 | -0.29 | -1.35 | 15.72 | 26.18 | 20.85 | 20.92 | |
| TotalEnergies ADR | USD | 81.41 | +0.10 | +0.12 | 81.00 | 82.00 | 80.30 | 81.87 | |
| TOYOTA MOTOR ADR | USD | 216.48 | -4.29 | -1.94 | 215.19 | 220.00 | 215.69 | 217.98 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 22.23 | +1.32 | +6.31 | 22.14 | 22.20 | 21.07 | 22.27 | |
| Trane Technologies Ord Shs | USD | 422.03 | -10.39 | -2.40 | 419.50 | 428.04 | 420.76 | 429.10 | |
| TransDigm Group Ord Shs | USD | 1 225.17 | -33.17 | -2.64 | 1230 | 1 262.04 | 1 222.63 | 1 264.07 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 6.28 | -0.04 | -0.55 | 6.29 | 6.36 | 6.15 | 6.31 | |
| Travel Leisure Ord Shs | USD | 69.82 | -1.68 | -2.35 | 63.29 | 71.12 | 68.87 | 72.08 | |
| Trex Ord Shs | USD | 37.35 | -0.81 | -2.12 | 36.36 | 38.29 | 36.97 | 38.34 | |
| TRI Pointe Group Inc. | USD | 46.30 | -0.08 | -0.17 | 46.26 | 46.70 | 46.30 | 46.43 | |
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 4.0950 | -0.0350 | -0.85 | 3.7400 | 4.4000 | 3.9350 | 4.2800 | |
| TRINET GROUP ORD | USD | 36.08 | -0.12 | -0.33 | 32.14 | 36.83 | 35.27 | 37.39 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 37.49 | -0.75 | -1.96 | 37.05 | 39.90 | 37.32 | 38.08 | |
| TriplePoint Venture Growth. | USD | 5.17 | -0.09 | -1.62 | 5.09 | 5.76 | 5.16 | 5.29 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 6.79 | +0.03 | +0.44 | 6.30 | 6.92 | 6.49 | 6.83 | |
| Truist Financial Ord Shs | USD | 44.36 | -1.29 | -2.83 | 44.01 | 45.44 | 44.13 | 45.43 | |
| TRX Gold Ord Shs | USD | 1.73 | -0.11 | -5.74 | 1.58 | 1.88 | 1.72 | 1.82 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 69.18 | -0.66 | -0.94 | 63.11 | 69.59 | 66.77 | 69.39 | |
| Twenty One Capital Ord Shs. | USD | 6.710 | -0.330 | -4.69 | 6.500 | 7.410 | 6.680 | 7.014 | |
| TWILIO INC | USD | 125.48 | -1.20 | -0.95 | 121.00 | 135.00 | 124.68 | 129.80 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 345.68 | -2.64 | -0.76 | 338.40 | 353.04 | 345.03 | 359.37 | |
| Tyson Foods Ord Shs Class . | USD | 61.04 | +1.23 | +2.05 | 59.93 | 61.25 | 59.28 | 61.13 | |
| Uber Technologies Ord Shs . | USD | 72.96 | -2.02 | -2.69 | 72.71 | 73.58 | 72.59 | 75.85 | |
| Ubiquiti Ord Shs | USD | 751.00 | -14.86 | -1.94 | 733.00 | 801.00 | 735.10 | 766.46 | |
| UBSGROUP | USD | 37.50 | -1.39 | -3.57 | 37.20 | 38.00 | 37.25 | 37.98 | |
| UDR Aktie | USD | 36.05 | -0.02 | -0.04 | 35.47 | 36.64 | 35.68 | 36.55 | |
| UGI ORD | USD | 36.83 | -0.30 | -0.81 | 36.38 | 37.29 | 36.68 | 37.43 | |
| UiPath Inc. | USD | 11.36 | -1.02 | -8.24 | 11.19 | 11.30 | 10.70 | 11.98 | |
| UL Solutions Ord Shs Class. | USD | 83.64 | +0.81 | +0.98 | 62.05 | 85.00 | 81.31 | 83.98 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 6.54 | +0.02 | +0.31 | 6.49 | 6.55 | 6.28 | 6.59 | |
| Unifirst Ord Shs | USD | 272.55 | -2.34 | -0.85 | 263.00 | 273.69 | 272.12 | 277.75 | |
| Unilever ADR Reptg 1 Ord S. | USD | 64.41 | -0.72 | -1.11 | 64.40 | 71.64 | 64.37 | 65.48 | |
| UNION PACIFIC (UNP) | USD | 244.11 | -7.00 | -2.79 | 243.80 | 245.00 | 243.25 | 248.81 | |
| Unisys Ord Shs | USD | 2.32 | -0.05 | -2.11 | 2.07 | 2.55 | 2.28 | 2.40 | |
| UNITED MICROELECTRON | USD | 9.36 | -0.35 | -3.56 | 9.21 | 10.20 | 9.28 | 9.52 | |
| United Natural Foods Inc. | USD | 40.33 | -0.43 | -1.06 | 38.96 | 41.00 | 39.53 | 41.09 | |
| United Parcel Service | USD | 97.88 | -2.92 | -2.90 | 97.84 | 98.20 | 97.42 | 99.63 | |
| United Rentals Ord Shs | USD | 733.78 | -46.79 | -5.99 | 734.00 | 750.00 | 733.60 | 771.83 | |
| United States Antimony | USD | 9.6900 | -0.8200 | -7.80 | 9.6700 | 9.7700 | 9.5000 | 10.3900 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 277.16 | -8.10 | -2.84 | 277.02 | 277.20 | 276.29 | 287.56 | |
| Unity Software Ord Shs | USD | 19.44 | -0.60 | -2.99 | 19.35 | 19.42 | 19.43 | 20.57 | |
| Universal Corp. | USD | 52.68 | +0.40 | +0.77 | 51.50 | 57.53 | 51.86 | 52.89 | |
| Universal Health Realty In. | USD | 42.73 | -0.11 | -0.26 | 38.81 | 48.03 | 42.48 | 43.50 | |
| Universal Health Services . | USD | 190.46 | +4.22 | +2.27 | 188.00 | 190.70 | 183.18 | 194.30 | |
| Universal Security Instrum. | USD | 5.60 | +0.10 | +1.82 | 5.34 | 6.10 | 5.42 | 6.03 | |
| Unum Ord Shs | USD | 72.71 | +0.20 | +0.28 | 71.76 | 72.73 | 70.78 | 73.17 | |
| Unusual Machines Inc | USD | 22.1400 | +2.3000 | +11.59 | 20.8400 | 23.0000 | 19.5300 | 23.3800 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.60 | +0.05 | +2.90 | 1.54 | 1.71 | 1.50 | 1.62 | |
| URANIUM ENERGY ORD | USD | 14.11 | -0.04 | -0.28 | 13.95 | 14.10 | 13.48 | 14.13 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 51.48 | -0.75 | -1.44 | 51.20 | 52.24 | 51.10 | 52.03 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 27.23 | -0.23 | -0.82 | 24.51 | 30.39 | 26.84 | 27.76 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 3.74 | -0.18 | -4.48 | 3.73 | 4.10 | 3.73 | 3.91 | |
| V2X Inc. | USD | 69.9700 | -0.3700 | -0.53 | 67.6800 | 68.9500 | 68.7000 | 71.1300 | |
| VAALCO ENERGY ORD | USD | 5.65 | +0.08 | +1.35 | 5.11 | 5.88 | 5.57 | 5.80 | |
| Valaris Ord Shs | USD | 92.80 | -0.58 | -0.62 | 89.81 | 95.33 | 91.11 | 93.27 | |
| VALE ADR REPTG ONE ORD | USD | 15.05 | -0.29 | -1.89 | 15.00 | 15.65 | 14.89 | 15.18 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 235.83 | +4.78 | +2.07 | 236.25 | 237.99 | 230.84 | 240.27 | |
| Valhi Ord Shs | USD | 13.86 | +0.23 | +1.69 | 11.80 | 16.33 | 13.36 | 13.93 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 180.80 | -6.29 | -3.36 | 181.29 | 183.00 | 180.75 | 192.26 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 86.14 | +0.33 | +0.38 | 84.98 | 87.30 | 84.86 | 86.88 | |
| Venture Global Inc | USD | 12.80 | +0.34 | +2.73 | 12.84 | 13.00 | 12.50 | 13.25 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veralto Ord Shs | USD | 89.78 | -1.59 | -1.74 | 78.28 | 91.51 | 89.71 | 91.74 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 50.61 | -0.08 | -0.15 | 50.55 | 50.81 | 49.81 | 50.95 | |
| Vermilion Energy Ord Shs | USD | 11.89 | +0.26 | +2.19 | 11.70 | 12.50 | 11.67 | 12.04 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 3.83 | -0.20 | -4.85 | 3.78 | 4.19 | 3.81 | 4.04 | |
| Vertiv Holdings Co | USD | 265.38 | -2.88 | -1.07 | 263.50 | 269.30 | 257.26 | 271.44 | |
| VF Ord Shs | USD | 15.71 | -0.66 | -4.00 | 15.75 | 16.15 | 15.68 | 16.18 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 28.68 | +0.26 | +0.91 | 28.70 | 28.88 | 28.17 | 28.94 | |
| Victoria s Secret Ord Shs | USD | 44.99 | -0.18 | -0.40 | 43.25 | 45.00 | 44.10 | 45.97 | |
| Vipshop Holdings Ltd | USD | 15.71 | -0.23 | -1.44 | 15.63 | 16.09 | 15.69 | 16.08 | |
| Virgin Galactic Holdings I. | USD | 2.51 | -0.04 | -1.57 | 2.51 | 2.58 | 2.50 | 2.59 | |
| Virtus AllianzGI Artificia. | USD | 21.93 | -0.46 | -2.03 | 20.15 | 23.65 | 21.88 | 22.20 | |
| Virtus AllianzGI Diversifi. | USD | 25.43 | -0.92 | -3.49 | 23.44 | 27.94 | 25.36 | 26.20 | |
| Virtus AllianzGI Equity & . | USD | 24.41 | -0.50 | -2.01 | 23.00 | 26.33 | 24.31 | 24.80 | |
| Visa Inc. | USD | 306.34 | -2.62 | -0.85 | 306.50 | 307.50 | 306.02 | 310.95 | |
| Vishay Intertechnology Ord. | USD | 17.15 | -0.25 | -1.44 | 16.60 | 17.60 | 16.64 | 17.49 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 159.61 | +0.45 | +0.28 | 159.35 | 159.91 | 156.70 | 163.20 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 19.7050 | -0.1950 | -0.98 | 18.9500 | 21.9400 | 19.6900 | 20.0300 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.8950 | -0.1950 | -4.77 | 3.7500 | 4.2200 | 3.8700 | 4.0600 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 0.20 | -0.01 | -3.11 | 0.18 | 0.21 | 0.19 | 0.21 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 26.04 | -0.33 | -1.25 | 25.36 | 26.34 | 25.28 | 26.32 | |
| Voyager Technologies Ord S. | USD | 26.1000 | -1.3100 | -4.78 | 23.7800 | 26.2400 | 26.0600 | 27.9500 | |
| Vulcan Materials Aktie | USD | 263.91 | -2.70 | -1.01 | 263.22 | 274.65 | 255.00 | 267.81 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 71.79 | +0.31 | +0.43 | 71.03 | 72.50 | 71.09 | 72.65 | |
| W&T Offshore Inc. | USD | 3.48 | +0.63 | +21.93 | 3.51 | 3.53 | 3.00 | 3.50 | |
| Wal-Mart Stores Inc. | USD | 125.33 | +1.84 | +1.49 | 125.20 | 125.75 | 122.28 | 125.39 | |
| Walker & Dunlop Ord Shs | USD | 46.22 | -0.97 | -2.06 | 39.33 | 46.58 | 45.89 | 48.08 | |
| Wallbox Ord Shs Class A | USD | 2.63 | -0.03 | -1.13 | 2.46 | 3.14 | 2.60 | 2.78 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 167.00 | +0.31 | +0.19 | 151.00 | 170.22 | 166.14 | 169.97 | |
| Waste Management Ord Shs | USD | 238.73 | +2.23 | +0.94 | 236.37 | 242.00 | 235.25 | 242.24 | |
| Water Corp Ord Shs | USD | 283.32 | -14.22 | -4.78 | 280.00 | 291.90 | 283.27 | 296.89 | |
| Wayfair Ord Shs Class A | USD | 73.71 | -1.41 | -1.87 | 71.06 | 81.42 | 73.15 | 78.96 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 115.01 | +1.71 | +1.51 | 113.95 | 116.25 | 113.01 | 116.01 | |
| Wells Fargo & Co. | USD | 75.25 | -1.63 | -2.12 | 75.00 | 75.34 | 74.65 | 75.54 | |
| WELLTOWER ORD | USD | 206.21 | +0.88 | +0.43 | 202.64 | 206.80 | 203.16 | 207.19 | |
| WESCO International Inc. | USD | 257.85 | -7.42 | -2.80 | 252.55 | 266.63 | 254.93 | 269.59 | |
| West Fraser Timber Ord Shs | USD | 63.47 | -1.01 | -1.57 | 57.86 | 83.90 | 63.09 | 64.32 | |
| West Pharmaceutical Servic. | USD | 231.15 | -7.10 | -2.98 | 222.07 | 240.80 | 231.05 | 240.44 | |
| Western Alliance Ord Shs | USD | 68.10 | -1.50 | -2.16 | 67.50 | 69.29 | 67.39 | 69.05 | |
| Western Copper and Gold Co. | USD | 2.95 | -0.12 | -3.76 | 2.68 | 3.21 | 2.87 | 3.03 | |
| WESTERN UNION ORD | USD | 9.74 | -0.09 | -0.92 | 9.68 | 9.76 | 9.70 | 9.93 | |
| WESTINGHOUSE AI (WAB) | USD | 240.35 | -5.62 | -2.28 | 236.45 | 244.44 | 239.94 | 244.25 | |
| Westlake Chemical Partners. | USD | 22.71 | +0.50 | +2.25 | 20.52 | 23.00 | 22.10 | 22.73 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 15.53 | +0.03 | +0.19 | 13.62 | 21.57 | 15.05 | 15.68 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 160.45 | -0.02 | -0.01 | 130.00 | 166.78 | 157.93 | 166.27 | |
| WeyerhaeuSer REIT | USD | 23.03 | -0.21 | -0.88 | 22.97 | 23.50 | 22.93 | 23.38 | |
| Wheaton Precious Metals Ak. | USD | 145.63 | -3.04 | -2.04 | 143.22 | 148.00 | 144.21 | 149.50 | |
| Wheels Up Experience Ord S. | USD | 0.54 | +0.01 | +1.11 | 0.50 | 0.59 | 0.51 | 0.55 | |
| WHIRLPOOL ORD | USD | 57.14 | -1.09 | -1.87 | 57.10 | 57.50 | 57.09 | 59.12 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 73.53 | -0.87 | -1.17 | 71.59 | 74.00 | 73.52 | 75.34 | |
| Williams Sonoma Ord Shs | USD | 179.40 | -6.37 | -3.43 | 178.00 | 183.55 | 175.35 | 185.01 | |
| Winnebago Industries Ord S. | USD | 33.45 | -0.91 | -2.63 | 30.18 | 40.14 | 33.14 | 34.66 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 16.91 | -1.29 | -7.07 | 16.66 | 18.45 | 16.91 | 18.19 | |
| Wolverine World Wide Ord S. | USD | 16.12 | -0.12 | -0.71 | 15.69 | 17.42 | 15.70 | 16.39 | |
| Woodside Petroleum | USD | 22.33 | +0.11 | +0.50 | 22.20 | 22.96 | 22.22 | 22.48 | |
| Woori Financial Group Inc. | USD | 65.11 | -2.97 | -4.36 | 32.80 | 66.57 | 64.43 | 66.31 | |
| Workiva Inc. | USD | 61.36 | -0.85 | -1.37 | 57.95 | 72.72 | 60.69 | 63.52 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 47.01 | -2.32 | -4.70 | 44.78 | 76.36 | 46.94 | 48.70 | |
| Worthington Steel Ord Shs | USD | 32.65 | -1.55 | -4.53 | 28.88 | 52.70 | 32.31 | 33.79 | |
| WPP ADR Representing 5 Ord. | USD | 15.69 | -1.40 | -8.19 | 15.71 | 16.56 | 15.57 | 17.07 | |
| WR Berkley Ord Shs | USD | 68.69 | +0.83 | +1.22 | 65.92 | 70.88 | 66.96 | 69.02 | |
| WW Grainger Ord Shs | USD | 1 082.25 | -28.24 | -2.54 | 1 062.85 | 1 103.84 | 1 080.48 | 1 106.47 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 3.32 | -0.06 | -1.78 | 3.05 | 3.40 | 3.31 | 3.44 | |
| XCEL ENERGY ORD | USD | 80.82 | -0.18 | -0.22 | 80.00 | 83.22 | 80.14 | 81.59 | |
| Xerox Holdings Ord Shs | USD | 1.71 | -0.04 | -2.29 | 1.69 | 1.75 | 1.69 | 1.77 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 19.98 | +0.69 | +3.55 | 19.94 | 19.95 | 19.59 | 20.42 | |
| XPO Logistics Ord Shs | USD | 182.71 | -11.19 | -5.77 | 176.11 | 189.46 | 182.03 | 195.02 | |
| Xylem Inc | USD | 120.01 | -2.34 | -1.91 | 119.38 | 121.43 | 119.87 | 122.54 | |
| Yalla Group Ltd. - ADR | USD | 6.43 | -0.14 | -2.13 | 6.31 | 6.56 | 6.42 | 6.62 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 36.13 | -1.59 | -4.20 | 32.96 | 37.00 | 36.11 | 37.00 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| YPF Sociedad Anonima ADR E. | USD | 38.26 | -1.02 | -2.59 | 37.55 | 41.00 | 38.19 | 39.94 | |
| Yum China Holdings Inc. | USD | 52.47 | -0.46 | -0.86 | 50.00 | 53.90 | 51.97 | 52.94 | |
| Yum! Brands Inc. | USD | 158.37 | +1.77 | +1.13 | 156.61 | 160.25 | 155.00 | 159.55 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 20.51 | -0.26 | -1.25 | 20.40 | 21.00 | 20.24 | 22.21 | |
| Zeta Global Holdings Corp | USD | 18.0600 | -0.1800 | -0.99 | 17.8500 | 18.0800 | 17.6900 | 18.4650 | |
| ZIM Integrated Shipping Se. | USD | 27.19 | -0.88 | -3.14 | 27.41 | 27.50 | 27.11 | 27.95 | |
| ZIMMER HOLDINGS INC | USD | 92.63 | -1.10 | -1.17 | 90.45 | 95.04 | 92.36 | 95.31 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 2.86 | +0.01 | +0.17 | 2.59 | 3.18 | 2.79 | 2.97 | |
| Zoetis Ord Shs Class A | USD | 115.48 | -4.31 | -3.60 | 115.74 | 120.00 | 115.23 | 120.57 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 23.49 | -0.11 | -0.47 | 20.59 | 23.50 | 23.37 | 23.73 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
