Large gap with delayed quotes
|
Last quote
12/27/2024 -
12:52:52
|
Day high
12/27/2024 -
09:30:22
|
Day low
12/27/2024 -
12:22:15
|
YTD % |
|---|---|---|---|
|
21,343.80
-424.52
(
-1.95% )
|
21,642.26
|
21,292.19
|
+26.85%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
21,343.80
12:52:52
|
21,768.31
12/26/2024
|
-1.95%
-424.52
|
-
-
|
-
-
|
+26.85% |
|
USD | US00724F1012
|
442.345
12:51:39
|
450.16
12/26/2024
|
-1.74%
-7.815
|
442.14
500
|
442.66
200
|
-24.55% |
|
USD | US0079031078
|
124.50
12:52:41
|
125.06
12/26/2024
|
-0.45%
-0.56
|
124.49
100
|
124.51
700
|
-15.16% |
|
USD | US0090661010
|
132.98
12:52:21
|
135.32
12/26/2024
|
-1.73%
-2.34
|
132.90
200
|
132.98
200
|
-0.60% |
|
USD | US02079K1079
|
192.49
12:52:45
|
197.10
12/26/2024
|
-2.34%
-4.61
|
192.48
200
|
192.52
300
|
+39.86% |
|
USD | US02079K3059
|
191.13
12:52:41
|
195.60
12/26/2024
|
-2.29%
-4.47
|
191.14
100
|
191.16
200
|
+40.02% |
|
USD | US0255371017
|
92.13
12:52:19
|
92.06
12/26/2024
|
+0.08%
+0.07
|
92.12
100
|
92.15
100
|
+13.35% |
|
USD | US0231351067
|
221.97
12:52:38
|
227.05
12/26/2024
|
-2.24%
-5.08
|
221.98
100
|
222.01
100
|
+49.43% |
|
USD | US0311621009
|
261.64
12:52:19
|
263.18
12/26/2024
|
-0.59%
-1.54
|
261.50
100
|
261.80
200
|
-8.62% |
|
USD | US0326541051
|
215.82
12:52:19
|
218.06
12/26/2024
|
-1.03%
-2.24
|
215.70
400
|
215.90
100
|
+9.82% |
|
USD | US03662Q1058
|
337.89
12:51:48
|
340.16
12/26/2024
|
-0.67%
-2.27
|
337.31
100
|
338.10
100
|
-6.26% |
|
USD | US0378331005
|
254.21
12:52:52
|
259.02
12/26/2024
|
-1.86%
-4.81
|
254.21
200
|
254.23
300
|
+34.53% |
|
USD | US0382221051
|
165.60
12:52:21
|
167.55
12/26/2024
|
-1.16%
-1.95
|
165.57
100
|
165.73
100
|
+3.38% |
|
USD | US0420682058
|
128.555
12:51:19
|
129.69
12/26/2024
|
-0.88%
-1.135
|
128.42
100
|
128.62
300
|
+72.59% |
|
USD | USN070592100
|
710.78
12:50:08
|
715.86
12/26/2024
|
-0.71%
-5.08
|
710.24
300
|
710.85
200
|
-5.42% |
|
USD | US0463531089
|
66.00
12:52:11
|
66.52
12/26/2024
|
-0.78%
-0.52
|
65.99
300
|
66.00
300
|
-1.23% |
|
USD | US0494681010
|
249.01
12:52:19
|
254.24
12/26/2024
|
-2.06%
-5.23
|
248.81
200
|
249.15
100
|
+6.89% |
|
USD | US0527691069
|
295.85
12:52:24
|
300.28
12/26/2024
|
-1.48%
-4.43
|
295.56
100
|
296.02
200
|
+23.33% |
|
USD | US0530151036
|
295.53
12:52:41
|
297.23
12/26/2024
|
-0.57%
-1.70
|
295.38
100
|
295.61
400
|
+27.58% |
|
USD | US05722G1004
|
40.575
12:52:24
|
40.88
12/26/2024
|
-0.75%
-0.305
|
40.57
400
|
40.58
100
|
+19.60% |
|
USD | US09062X1037
|
150.14
12:52:26
|
149.90
12/26/2024
|
+0.16%
+0.24
|
150.01
100
|
150.20
100
|
-42.07% |
|
USD | US09857L1089
|
5,024.00
12:01:13
|
5,096.04
12/26/2024
|
-1.41%
-72.04
|
5,007.01
100
|
5,025.71
100
|
+43.66% |
|
USD | US11135F1012
|
240.42
12:52:41
|
245.36
12/26/2024
|
-2.01%
-4.94
|
240.34
100
|
240.43
100
|
+119.81% |
|
USD | US1273871087
|
302.02
12:51:23
|
308.69
12/26/2024
|
-2.16%
-6.67
|
301.91
100
|
302.25
200
|
+13.33% |
|
USD | US12514G1085
|
175.49
12:52:03
|
177.12
12/26/2024
|
-0.92%
-1.63
|
175.27
400
|
175.55
100
|
-22.08% |
|
USD | US16119P1084
|
346.87
12:47:32
|
351.78
12/26/2024
|
-1.40%
-4.91
|
346.24
100
|
346.85
100
|
-9.49% |
|
USD | US1729081059
|
182.39
12:52:19
|
185.13
12/26/2024
|
-1.48%
-2.74
|
182.39
300
|
182.54
100
|
+22.88% |
|
USD | US17275R1023
|
59.225
12:52:49
|
59.98
12/26/2024
|
-1.26%
-0.755
|
59.22
200
|
59.23
800
|
+18.73% |
|
USD | US21037T1097
|
223.32
12:51:31
|
228.64
12/26/2024
|
-2.33%
-5.32
|
223.25
100
|
223.74
200
|
+95.60% |
|
USD | GB00BDCPN049
|
76.21
12:50:15
|
76.45
12/26/2024
|
-0.31%
-0.24
|
76.16
100
|
76.21
200
|
+14.55% |
|
USD | US1924461023
|
78.75
12:52:21
|
79.89
12/26/2024
|
-1.43%
-1.14
|
78.70
100
|
78.77
200
|
+5.77% |
|
USD | US20030N1019
|
37.72
12:52:19
|
38.25
12/26/2024
|
-1.39%
-0.53
|
37.72
800
|
37.73
800
|
-12.77% |
|
USD | US2172041061
|
58.11
12:52:02
|
59.07
12/26/2024
|
-1.63%
-0.96
|
58.11
200
|
58.13
300
|
+20.55% |
|
USD | US22160N1090
|
72.08
12:52:21
|
73.10
12/26/2024
|
-1.40%
-1.02
|
72.06
200
|
72.12
200
|
-16.35% |
|
USD | US22160K1051
|
934.55
12:51:18
|
956.14
12/26/2024
|
-2.26%
-21.59
|
934.08
200
|
935.41
100
|
+44.85% |
|
USD | US22788C1053
|
351.89
12:52:32
|
365.08
12/26/2024
|
-3.61%
-13.19
|
351.60
600
|
352.19
200
|
+42.99% |
|
USD | US1264081035
|
32.34
12:52:36
|
32.52
12/26/2024
|
-0.55%
-0.18
|
32.34
1,000
|
32.35
2,000
|
-6.20% |
|
USD | US23804L1035
|
143.745
12:51:16
|
147.56
12/26/2024
|
-2.59%
-3.815
|
143.71
100
|
143.92
100
|
+21.57% |
|
USD | US2521311074
|
79.89
12:52:19
|
80.57
12/26/2024
|
-0.84%
-0.68
|
79.85
200
|
79.90
300
|
-35.07% |
|
USD | US25278X1090
|
157.39
12:51:59
|
158.03
12/26/2024
|
-0.40%
-0.64
|
157.39
100
|
157.50
100
|
+1.90% |
|
USD | US2567461080
|
75.67
12:52:36
|
76.19
12/26/2024
|
-0.68%
-0.52
|
75.63
100
|
75.68
500
|
-46.36% |
|
USD | US25809K1051
|
168.60
12:52:46
|
170.57
12/26/2024
|
-1.15%
-1.97
|
168.41
100
|
168.60
100
|
+72.48% |
|
USD | US2855121099
|
147.32
12:51:59
|
149.07
12/26/2024
|
-1.17%
-1.75
|
147.28
900
|
147.36
100
|
+8.96% |
|
USD | US30161N1019
|
37.39
12:52:08
|
37.45
12/26/2024
|
-0.16%
-0.06
|
37.40
300
|
37.41
800
|
+4.32% |
|
USD | US3119001044
|
72.39
12:52:31
|
74.42
12/26/2024
|
-2.73%
-2.03
|
72.35
300
|
72.40
300
|
+14.90% |
|
USD | US34959E1091
|
95.06
12:52:21
|
97.29
12/26/2024
|
-2.29%
-2.23
|
95.06
300
|
95.11
200
|
+66.22% |
|
USD | US36266G1076
|
79.00
12:52:08
|
79.71
12/26/2024
|
-0.89%
-0.71
|
78.97
200
|
79.03
100
|
+3.09% |
|
USD | KYG393871085
|
43.98
12:52:26
|
44.54
12/26/2024
|
-1.26%
-0.56
|
43.95
100
|
44.00
100
|
-26.50% |
|
USD | US3755581036
|
93.87
12:52:35
|
94.41
12/26/2024
|
-0.57%
-0.54
|
93.85
200
|
93.88
200
|
+16.54% |
|
USD | US4385161066
|
229.06
12:52:19
|
231.86
12/26/2024
|
-1.21%
-2.80
|
229.00
300
|
229.12
100
|
+10.56% |
|
USD | US45168D1046
|
411.59
12:52:50
|
417.11
12/26/2024
|
-1.32%
-5.52
|
410.93
200
|
411.59
100
|
-24.85% |
|
USD | US4523271090
|
134.78
12:52:46
|
134.96
12/26/2024
|
-0.13%
-0.18
|
134.64
100
|
134.83
200
|
-0.74% |
|
USD | US4581401001
|
20.175
12:52:51
|
20.44
12/26/2024
|
-1.30%
-0.265
|
20.17
4,900
|
20.18
2,200
|
-59.32% |
|
USD | US4612021034
|
634.12
12:52:04
|
646.19
12/26/2024
|
-1.87%
-12.07
|
633.71
100
|
635.01
100
|
+3.39% |
|
USD | US46120E6023
|
530.56
12:52:08
|
538.83
12/26/2024
|
-1.53%
-8.27
|
530.08
200
|
530.79
100
|
+59.72% |
|
USD | US49271V1008
|
32.16
12:52:24
|
32.31
12/26/2024
|
-0.46%
-0.15
|
32.15
1,400
|
32.16
600
|
-3.03% |
|
USD | US4824801009
|
640.47
12:50:04
|
648.55
12/26/2024
|
-1.25%
-8.08
|
640.39
100
|
641.77
100
|
+11.57% |
|
USD | US5128073062
|
72.96
12:52:24
|
73.99
12/26/2024
|
-1.39%
-1.03
|
72.94
200
|
72.97
200
|
-5.54% |
|
USD | IE000S9YS762
|
422.33
12:52:31
|
424.32
12/26/2024
|
-0.47%
-1.99
|
422.10
100
|
422.47
100
|
+3.31% |
|
USD | US5500211090
|
384.08
12:52:19
|
385.82
12/26/2024
|
-0.45%
-1.74
|
383.91
500
|
384.35
100
|
-24.54% |
|
USD | US5719032022
|
281.10
12:45:42
|
286.56
12/26/2024
|
-1.91%
-5.46
|
280.86
100
|
281.25
100
|
+27.07% |
|
USD | US5738741041
|
113.17
12:52:24
|
115.71
12/26/2024
|
-2.20%
-2.54
|
113.13
200
|
113.19
100
|
+91.86% |
|
USD | US58733R1023
|
1,719.00
12:39:20
|
1,732.76
12/26/2024
|
-0.79%
-13.76
|
1,720.35
100
|
1,725.01
100
|
+10.26% |
|
USD | US30303M1027
|
591.72
12:52:09
|
603.35
12/26/2024
|
-1.93%
-11.63
|
591.80
500
|
592.09
200
|
+70.46% |
|
USD | US5950171042
|
58.10
12:52:52
|
58.47
12/26/2024
|
-0.63%
-0.37
|
58.06
400
|
58.09
200
|
-35.16% |
|
USD | US5951121038
|
88.19
12:52:28
|
89.82
12/26/2024
|
-1.81%
-1.63
|
88.20
100
|
88.23
800
|
+5.25% |
|
USD | US5949181045
|
427.46
12:52:23
|
438.11
12/26/2024
|
-2.43%
-10.65
|
427.33
200
|
427.45
600
|
+16.51% |
|
USD | US60770K1079
|
39.97
12:52:41
|
40.43
12/26/2024
|
-1.14%
-0.46
|
39.94
300
|
39.99
800
|
-59.35% |
|
USD | US6092071058
|
59.885
12:52:22
|
59.85
12/26/2024
|
+0.06%
+0.035
|
59.88
400
|
59.89
1,000
|
-17.37% |
|
USD | US60937P1066
|
234.67
12:52:08
|
243.50
12/26/2024
|
-3.63%
-8.83
|
234.50
200
|
234.82
100
|
-40.44% |
|
USD | US61174X1090
|
52.33
12:52:19
|
52.67
12/26/2024
|
-0.65%
-0.34
|
52.33
200
|
52.34
100
|
-8.57% |
|
USD | US64110L1061
|
902.45
12:52:25
|
924.14
12/26/2024
|
-2.35%
-21.69
|
901.89
100
|
902.71
100
|
+89.81% |
|
USD | US67066G1040
|
135.89
12:52:50
|
139.93
12/26/2024
|
-2.89%
-4.04
|
135.87
100
|
135.88
100
|
+182.56% |
|
USD | NL0009538784
|
212.78
12:52:19
|
215.04
12/26/2024
|
-1.05%
-2.26
|
212.61
300
|
212.92
100
|
-6.37% |
|
USD | US67103H1077
|
1,194.50
12:49:39
|
1,206.78
12/26/2024
|
-1.02%
-12.28
|
1,192.38
100
|
1,194.55
200
|
+27.02% |
|
USD | US6795801009
|
178.33
12:52:21
|
181.44
12/26/2024
|
-1.71%
-3.11
|
178.25
100
|
178.47
500
|
-10.47% |
|
USD | US6821891057
|
65.70
12:52:43
|
67.02
12/26/2024
|
-1.97%
-1.32
|
65.68
200
|
65.71
100
|
-19.77% |
|
USD | US6937181088
|
103.62
12:52:51
|
105.43
12/26/2024
|
-1.72%
-1.81
|
103.56
300
|
103.66
100
|
+7.97% |
|
USD | US6974351057
|
184.49
12:52:21
|
188.50
12/26/2024
|
-2.13%
-4.01
|
184.36
100
|
184.58
1,000
|
+27.85% |
|
USD | US7043261079
|
141.01
12:52:32
|
142.64
12/26/2024
|
-1.14%
-1.63
|
140.94
100
|
141.04
100
|
+19.75% |
|
USD | US70450Y1038
|
86.36
12:52:38
|
88.14
12/26/2024
|
-2.02%
-1.78
|
86.35
300
|
86.41
300
|
+43.53% |
|
USD | US7223041028
|
97.35
12:52:28
|
98.87
12/26/2024
|
-1.54%
-1.52
|
97.33
100
|
97.37
200
|
-32.42% |
|
USD | US7134481081
|
152.60
12:52:18
|
152.44
12/26/2024
|
+0.10%
+0.16
|
152.58
100
|
152.61
100
|
-10.24% |
|
USD | US7475251036
|
156.44
12:52:19
|
158.53
12/26/2024
|
-1.32%
-2.09
|
156.42
100
|
156.60
100
|
+9.61% |
|
USD | US75886F1075
|
711.10
12:52:19
|
716.68
12/26/2024
|
-0.78%
-5.58
|
710.37
200
|
711.62
200
|
-18.40% |
|
USD | US7766961061
|
522.14
12:50:08
|
527.24
12/26/2024
|
-0.97%
-5.10
|
521.59
200
|
522.68
100
|
-3.29% |
|
USD | US7782961038
|
152.245
12:52:19
|
153.87
12/26/2024
|
-1.06%
-1.625
|
152.21
300
|
152.34
300
|
+11.19% |
|
USD | US8552441094
|
91.73
12:52:27
|
91.86
12/26/2024
|
-0.14%
-0.13
|
91.71
100
|
91.75
100
|
-4.32% |
|
USD | US86800U3023
|
31.76
12:52:47
|
33.74
12/26/2024
|
-5.87%
-1.98
|
31.75
1,200
|
31.77
400
|
+18.69% |
|
USD | US8716071076
|
486.82
12:43:15
|
495.82
12/26/2024
|
-1.82%
-9.00
|
486.34
300
|
487.33
200
|
-3.71% |
|
USD | US8725901040
|
221.595
12:52:24
|
223.68
12/26/2024
|
-0.93%
-2.085
|
221.58
400
|
221.74
200
|
+39.51% |
|
USD | US8740541094
|
184.93
12:50:15
|
187.16
12/26/2024
|
-1.19%
-2.23
|
184.88
100
|
185.06
100
|
+16.28% |
|
USD | US88160R1014
|
433.41
12:52:48
|
454.13
12/26/2024
|
-4.56%
-20.72
|
433.38
100
|
433.57
100
|
+82.76% |
|
USD | US8825081040
|
190.43
12:52:21
|
191.73
12/26/2024
|
-0.68%
-1.30
|
190.34
100
|
190.47
100
|
+12.48% |
|
USD | US5007541064
|
30.58
12:52:24
|
30.55
12/26/2024
|
+0.10%
+0.03
|
30.58
1,800
|
30.59
1,300
|
-17.39% |
|
USD | US88339J1051
|
120.95
12:52:37
|
123.46
12/26/2024
|
-2.03%
-2.51
|
120.89
200
|
121.04
100
|
+71.57% |
|
USD | US92345Y1064
|
275.52
12:46:21
|
278.38
12/26/2024
|
-1.03%
-2.86
|
275.26
300
|
275.74
200
|
+16.55% |
|
USD | US92532F1003
|
405.84
12:52:23
|
410.65
12/26/2024
|
-1.17%
-4.81
|
405.65
300
|
406.12
100
|
+0.92% |
|
USD | US9344231041
|
10.585
12:49:43
|
10.62
12/26/2024
|
-0.33%
-0.035
|
10.58
10,100
|
10.59
3,100
|
-6.68% |
|
USD | US98138H1014
|
263.75
12:52:07
|
269.38
12/26/2024
|
-2.09%
-5.63
|
263.54
100
|
263.80
100
|
-2.42% |
|
USD | US98389B1008
|
67.99
12:52:19
|
68.18
12/26/2024
|
-0.28%
-0.19
|
68.01
200
|
68.04
300
|
+10.13% |
|
USD | US98980G1022
|
182.89
12:52:24
|
187.63
12/26/2024
|
-2.53%
-4.74
|
182.74
100
|
182.98
200
|
-15.31% |