Large gap with delayed quotes
|
Last quote
04/07/2026
-
23:16:01
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
24,202.37
+10.21
(
+0.04% )
|
-
|
-
|
-4.15%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
24,202.37
23:16:01
|
24,192.17
04/06/2026
|
+0.04%
+10.21
|
-
-
|
-
-
|
-4.15% |
|
USD | US00724F1012
|
240.14
02:00:00
|
244.355
04/07/2026
|
-1.72%
-4.215
|
240.13
400
|
240.20
40
|
-30.18% |
|
USD | US0079031078
|
221.53
02:00:00
|
220.18
04/07/2026
|
+0.61%
+1.35
|
221.56
2,600
|
221.60
200
|
+2.81% |
|
USD | US0090661010
|
124.97
02:00:00
|
126.81
04/07/2026
|
-1.45%
-1.84
|
124.96
400
|
125.02
2,000
|
-6.56% |
|
USD | US02043Q1076
|
319.52
02:00:00
|
330.34
04/07/2026
|
-3.28%
-10.82
|
319.46
160
|
319.50
240
|
-16.93% |
|
USD | US02079K1079
|
303.93
02:00:00
|
297.66
04/07/2026
|
+2.11%
+6.27
|
303.85
400
|
303.89
200
|
-5.14% |
|
USD | US02079K3059
|
305.46
02:00:00
|
299.99
04/07/2026
|
+1.82%
+5.47
|
305.48
500
|
305.52
300
|
-4.16% |
|
USD | US0255371017
|
132.92
02:00:00
|
132.36
04/07/2026
|
+0.42%
+0.56
|
132.93
600
|
132.94
800
|
+14.79% |
|
USD | US0231351067
|
213.77
02:00:00
|
212.79
04/07/2026
|
+0.46%
+0.98
|
213.91
200
|
213.95
100
|
-7.81% |
|
USD | US0311621009
|
340.00
02:00:00
|
342.57
04/07/2026
|
-0.75%
-2.57
|
339.99
560
|
340.00
200
|
+4.66% |
|
USD | US0326541051
|
327.41
02:00:00
|
327.36
04/07/2026
|
+0.02%
+0.05
|
327.44
200
|
327.49
1,800
|
+20.71% |
|
USD | US0378331005
|
253.50
02:00:00
|
258.86
04/07/2026
|
-2.07%
-5.36
|
253.51
200
|
253.53
200
|
-4.78% |
|
USD | US0382221051
|
354.31
02:00:00
|
352.62
04/07/2026
|
+0.48%
+1.69
|
354.25
200
|
354.38
900
|
+37.21% |
|
USD | US03831W1080
|
410.44
02:00:00
|
412.68
04/07/2026
|
-0.54%
-2.24
|
410.50
1,280
|
410.61
280
|
-38.76% |
|
USD | US0420682058
|
143.86
02:00:00
|
148.77
04/07/2026
|
-3.30%
-4.91
|
143.86
7,500
|
143.92
400
|
+36.10% |
|
USD | USN070592100
|
1,306.45
02:00:00
|
1,304.01
04/07/2026
|
+0.19%
+2.44
|
1,306.22
1,120
|
1,307.48
80
|
+21.89% |
|
USD | US0494681010
|
64.83
02:00:00
|
68.09
04/07/2026
|
-4.79%
-3.26
|
64.82
5,800
|
64.86
5,500
|
-58.01% |
|
USD | US0527691069
|
234.96
02:00:00
|
237.72
04/07/2026
|
-1.16%
-2.76
|
234.94
1,160
|
235.03
160
|
-19.69% |
|
USD | US0530151036
|
203.61
02:00:00
|
204.34
04/07/2026
|
-0.36%
-0.73
|
203.57
80
|
203.63
3,440
|
-20.56% |
|
USD | US05464C1018
|
372.87
02:00:00
|
413.07
04/07/2026
|
-9.73%
-40.20
|
372.79
520
|
372.95
120
|
-27.27% |
|
USD | US05722G1004
|
61.25
02:00:00
|
60.70
04/07/2026
|
+0.91%
+0.55
|
61.26
700
|
61.27
5,800
|
+33.29% |
|
USD | US09857L1089
|
173.41
02:00:00
|
176.19
04/07/2026
|
-1.58%
-2.78
|
173.43
460
|
173.46
2,480
|
-17.75% |
|
USD | US11135F1012
|
333.97
02:00:00
|
314.43
04/07/2026
|
+6.21%
+19.54
|
333.88
40
|
333.95
40
|
-9.15% |
|
USD | US1273871087
|
279.48
02:00:00
|
279.39
04/07/2026
|
+0.03%
+0.09
|
279.48
560
|
279.62
520
|
-10.62% |
|
USD | US16119P1084
|
223.80
02:00:00
|
219.98
04/07/2026
|
+1.74%
+3.82
|
223.79
680
|
223.83
40
|
+5.38% |
|
USD | US1729081059
|
170.28
02:00:00
|
171.69
04/07/2026
|
-0.82%
-1.41
|
170.24
200
|
170.27
300
|
-8.71% |
|
USD | US17275R1023
|
80.68
02:00:00
|
80.435
04/07/2026
|
+0.30%
+0.245
|
80.70
1,400
|
80.71
23,600
|
+4.42% |
|
USD | US21037T1097
|
272.58
02:00:00
|
275.16
04/07/2026
|
-0.94%
-2.58
|
272.53
10,120
|
272.63
1,120
|
-22.11% |
|
USD | GB00BDCPN049
|
93.12
02:00:00
|
93.28
04/07/2026
|
-0.17%
-0.16
|
93.10
2,600
|
93.13
300
|
+2.84% |
|
USD | US1924461023
|
61.49
02:00:00
|
62.35
04/07/2026
|
-1.38%
-0.86
|
61.50
5,300
|
61.51
3,700
|
-24.88% |
|
USD | US20030N1019
|
27.79
02:00:00
|
27.66
04/07/2026
|
+0.47%
+0.13
|
27.78
43,300
|
27.79
3,600
|
-1.43% |
|
USD | US2172041061
|
33.11
02:00:00
|
32.84
04/07/2026
|
+0.82%
+0.27
|
33.10
23,400
|
33.11
4,400
|
-16.12% |
|
USD | US22160N1090
|
39.48
02:00:00
|
41.175
04/07/2026
|
-4.12%
-1.695
|
39.49
4,000
|
39.50
1,900
|
-38.76% |
|
USD | US22160K1051
|
1,013.21
02:00:00
|
1,018.55
04/07/2026
|
-0.52%
-5.34
|
1,013.06
240
|
1,013.33
560
|
+18.11% |
|
USD | US22788C1053
|
423.23
02:00:00
|
398.61
04/07/2026
|
+6.18%
+24.62
|
423.27
40
|
423.39
720
|
-14.97% |
|
USD | US1264081035
|
41.42
02:00:00
|
41.48
04/07/2026
|
-0.14%
-0.06
|
41.42
8,100
|
41.43
8,600
|
+14.43% |
|
USD | US23804L1035
|
116.54
02:00:00
|
116.50
04/07/2026
|
+0.03%
+0.04
|
116.53
2,200
|
116.58
2,500
|
-14.33% |
|
USD | US2521311074
|
63.11
02:00:00
|
63.21
04/07/2026
|
-0.16%
-0.10
|
63.11
6,600
|
63.12
100
|
-4.76% |
|
USD | US25278X1090
|
195.50
02:00:00
|
194.27
04/07/2026
|
+0.63%
+1.23
|
195.48
300
|
195.51
100
|
+29.23% |
|
USD | US25809K1051
|
155.90
02:00:00
|
155.07
04/07/2026
|
+0.54%
+0.83
|
155.84
1,840
|
155.91
80
|
-31.53% |
|
USD | US2855121099
|
203.95
02:00:00
|
204.16
04/07/2026
|
-0.10%
-0.21
|
203.94
100
|
203.95
200
|
-0.08% |
|
USD | US30161N1019
|
49.05
02:00:00
|
48.94
04/07/2026
|
+0.22%
+0.11
|
49.06
11,300
|
49.07
4,000
|
+12.27% |
|
USD | US3119001044
|
45.64
02:00:00
|
45.87
04/07/2026
|
-0.50%
-0.23
|
45.63
4,100
|
45.64
5,900
|
+14.30% |
|
USD | NL0015001FS8
|
66.31
02:00:00
|
66.19
04/07/2026
|
+0.18%
+0.12
|
66.31
300
|
66.34
800
|
+2.45% |
|
USD | US34959E1091
|
83.72
02:00:00
|
82.29
04/07/2026
|
+1.74%
+1.43
|
83.73
1,500
|
83.74
3,700
|
+3.63% |
|
USD | US36266G1076
|
69.73
02:00:00
|
70.40
04/07/2026
|
-0.95%
-0.67
|
69.74
1,300
|
69.75
1,600
|
-14.17% |
|
USD | US3755581036
|
138.80
02:00:00
|
140.13
04/07/2026
|
-0.95%
-1.33
|
138.84
200
|
138.87
3,300
|
+14.17% |
|
USD | US4385161066
|
223.84
02:00:00
|
228.21
04/07/2026
|
-1.91%
-4.37
|
223.86
500
|
223.91
1,100
|
+16.98% |
|
USD | US45168D1046
|
574.80
02:00:00
|
577.44
04/07/2026
|
-0.46%
-2.64
|
574.78
560
|
575.21
320
|
-14.65% |
|
USD | US4576693075
|
163.03
02:00:00
|
163.81
04/07/2026
|
-0.48%
-0.78
|
163.03
500
|
163.16
100
|
-5.88% |
|
USD | US4581401001
|
52.91
02:00:00
|
50.78
04/07/2026
|
+4.19%
+2.13
|
52.92
300
|
52.93
300
|
+37.62% |
|
USD | US4612021034
|
410.24
02:00:00
|
417.36
04/07/2026
|
-1.71%
-7.12
|
410.14
1,200
|
410.19
640
|
-36.99% |
|
USD | US46120E6023
|
452.95
02:00:00
|
452.58
04/07/2026
|
+0.08%
+0.37
|
452.79
480
|
452.96
2,920
|
-20.09% |
|
USD | US49271V1008
|
25.47
02:00:00
|
25.70
04/07/2026
|
-0.89%
-0.23
|
25.47
10,800
|
25.48
8,700
|
-8.25% |
|
USD | US4824801009
|
1,548.85
02:00:00
|
1,540.06
04/07/2026
|
+0.57%
+8.79
|
1,548.50
80
|
1,548.90
160
|
+26.75% |
|
USD | US5128073062
|
224.35
02:00:00
|
220.65
04/07/2026
|
+1.68%
+3.70
|
224.41
100
|
224.45
1,300
|
+28.90% |
|
USD | IE000S9YS762
|
494.59
02:00:00
|
499.47
04/07/2026
|
-0.98%
-4.88
|
494.55
1,520
|
494.61
200
|
+17.14% |
|
USD | US5719032022
|
330.93
02:00:00
|
338.00
04/07/2026
|
-2.09%
-7.07
|
331.00
80
|
331.01
800
|
+8.95% |
|
USD | US5738741041
|
109.38
02:00:00
|
109.51
04/07/2026
|
-0.12%
-0.13
|
109.33
4,000
|
109.38
600
|
+28.87% |
|
USD | US58733R1023
|
1,742.30
02:00:00
|
1,710.37
04/07/2026
|
+1.87%
+31.93
|
1,741.36
70
|
1,742.30
10
|
-15.09% |
|
USD | US30303M1027
|
575.05
02:00:00
|
573.02
04/07/2026
|
+0.35%
+2.03
|
575.01
560
|
575.08
360
|
-13.19% |
|
USD | US5950171042
|
67.51
02:00:00
|
67.22
04/07/2026
|
+0.43%
+0.29
|
67.52
800
|
67.54
1,000
|
+5.49% |
|
USD | US5951121038
|
377.58
02:00:00
|
377.76
04/07/2026
|
-0.05%
-0.18
|
377.70
100
|
377.80
100
|
+32.36% |
|
USD | US5949181045
|
372.29
02:00:00
|
372.88
04/07/2026
|
-0.16%
-0.59
|
372.42
40
|
372.45
2,080
|
-22.90% |
|
USD | US6092071058
|
57.51
02:00:00
|
58.38
04/07/2026
|
-1.49%
-0.87
|
57.50
21,500
|
57.51
500
|
+8.45% |
|
USD | US6098391054
|
1,191.22
02:00:00
|
1,180.03
04/07/2026
|
+0.95%
+11.19
|
1,191.03
40
|
1,192.00
360
|
+30.19% |
|
USD | US61174X1090
|
72.44
02:00:00
|
74.16
04/07/2026
|
-2.32%
-1.72
|
72.44
51,400
|
72.45
1,900
|
-3.27% |
|
USD | US64110L1061
|
98.82
02:00:00
|
98.93
04/07/2026
|
-0.11%
-0.11
|
98.84
560
|
98.85
4,790
|
+5.51% |
|
USD | US67066G1040
|
178.10
02:00:00
|
177.64
04/07/2026
|
+0.26%
+0.46
|
178.15
300
|
178.17
100
|
-4.75% |
|
USD | NL0009538784
|
195.12
02:00:00
|
197.08
04/07/2026
|
-0.99%
-1.96
|
195.17
600
|
195.21
1,000
|
-9.20% |
|
USD | US67103H1077
|
91.36
02:00:00
|
92.13
04/07/2026
|
-0.84%
-0.77
|
91.36
2,100
|
91.37
900
|
+1.01% |
|
USD | US6795801009
|
198.93
02:00:00
|
202.18
04/07/2026
|
-1.61%
-3.25
|
198.90
200
|
198.93
700
|
+28.94% |
|
USD | US6937181088
|
118.20
02:00:00
|
118.32
04/07/2026
|
-0.10%
-0.12
|
118.22
100
|
118.25
900
|
+8.04% |
|
USD | US69608A1088
|
150.07
02:00:00
|
147.93
04/07/2026
|
+1.45%
+2.14
|
150.09
600
|
150.11
1,500
|
-16.78% |
|
USD | US6974351057
|
169.87
02:00:00
|
161.95
04/07/2026
|
+4.89%
+7.92
|
169.90
3,500
|
169.93
400
|
-12.08% |
|
USD | US7043261079
|
91.61
02:00:00
|
91.85
04/07/2026
|
-0.26%
-0.24
|
91.61
6,600
|
91.62
400
|
-18.12% |
|
USD | US70450Y1038
|
44.87
02:00:00
|
45.48
04/07/2026
|
-1.34%
-0.61
|
44.87
8,700
|
44.88
900
|
-22.10% |
|
USD | US7223041028
|
99.54
02:00:00
|
100.91
04/07/2026
|
-1.36%
-1.37
|
99.59
900
|
99.60
200
|
-11.01% |
|
USD | US7134481081
|
153.21
02:00:00
|
156.73
04/07/2026
|
-2.25%
-3.52
|
153.20
2,000
|
153.22
4,800
|
+9.20% |
|
USD | US7475251036
|
124.07
02:00:00
|
125.73
04/07/2026
|
-1.32%
-1.66
|
124.05
1,600
|
124.08
700
|
-26.50% |
|
USD | US75886F1075
|
760.27
02:00:00
|
763.04
04/07/2026
|
-0.36%
-2.77
|
759.83
120
|
760.27
520
|
-1.14% |
|
USD | US7766961061
|
358.83
02:00:00
|
360.19
04/07/2026
|
-0.38%
-1.36
|
358.75
120
|
358.89
40
|
-19.08% |
|
USD | US7782961038
|
216.34
02:00:00
|
221.21
04/07/2026
|
-2.20%
-4.87
|
216.29
700
|
216.34
100
|
+22.80% |
|
USD | IE00BKVD2N49
|
468.72
02:00:00
|
453.30
04/07/2026
|
+3.40%
+15.42
|
468.78
100
|
468.84
500
|
+64.60% |
|
USD | CA82509L1076
|
117.06
02:00:00
|
118.80
04/07/2026
|
-1.46%
-1.74
|
117.14
700
|
117.21
100
|
-26.20% |
|
USD | US8552441094
|
95.21
02:00:00
|
94.78
04/07/2026
|
+0.45%
+0.43
|
95.24
500
|
95.25
3,500
|
+12.55% |
|
USD | US5949724083
|
123.72
02:00:00
|
127.69
04/07/2026
|
-3.11%
-3.97
|
123.75
160
|
123.79
2,320
|
-15.97% |
|
USD | US8716071076
|
397.90
02:00:00
|
397.07
04/07/2026
|
+0.21%
+0.83
|
397.82
40
|
398.09
1,840
|
-15.47% |
|
USD | US8725901040
|
200.54
02:00:00
|
198.61
04/07/2026
|
+0.97%
+1.93
|
200.54
1,600
|
200.58
700
|
-2.18% |
|
USD | US8740541094
|
198.33
02:00:00
|
196.69
04/07/2026
|
+0.83%
+1.64
|
198.34
100
|
198.39
1,200
|
-23.18% |
|
USD | US88160R1014
|
346.65
02:00:00
|
352.82
04/07/2026
|
-1.75%
-6.17
|
346.68
200
|
346.70
320
|
-21.55% |
|
USD | US8825081040
|
199.735
02:00:00
|
199.42
04/07/2026
|
+0.16%
+0.315
|
199.73
1,300
|
199.75
76,600
|
+14.95% |
|
USD | US5007541064
|
23.18
02:00:00
|
23.57
04/07/2026
|
-1.65%
-0.39
|
23.19
4,800
|
23.20
15,200
|
-2.80% |
|
USD | CA8849038085
|
88.45
02:00:00
|
90.62
04/07/2026
|
-2.39%
-2.17
|
88.44
100
|
88.50
400
|
-31.29% |
|
USD | US92345Y1064
|
181.00
02:00:00
|
184.71
04/07/2026
|
-2.01%
-3.71
|
180.98
720
|
181.02
120
|
-17.43% |
|
USD | US92532F1003
|
431.86
02:00:00
|
434.30
04/07/2026
|
-0.56%
-2.44
|
431.71
160
|
431.87
200
|
-4.20% |
|
USD | US9311421039
|
122.49
02:00:00
|
126.79
04/07/2026
|
-3.39%
-4.30
|
122.52
7,600
|
122.53
4,600
|
+13.80% |
|
USD | US9344231041
|
27.37
02:00:00
|
27.41
04/07/2026
|
-0.15%
-0.04
|
27.37
38,400
|
27.39
8,200
|
-4.89% |
|
USD | US9581021055
|
311.96
02:00:00
|
304.15
04/07/2026
|
+2.57%
+7.81
|
312.12
300
|
312.23
100
|
+76.55% |
|
USD | US98138H1014
|
127.51
02:00:00
|
129.72
04/07/2026
|
-1.70%
-2.21
|
127.51
1,900
|
127.52
300
|
-39.60% |
|
USD | US98389B1008
|
80.54
02:00:00
|
80.39
04/07/2026
|
+0.19%
+0.15
|
80.53
3,600
|
80.54
2,100
|
+8.84% |
|
USD | US98980G1022
|
142.09
02:00:00
|
139.52
04/07/2026
|
+1.84%
+2.57
|
142.10
520
|
142.17
160
|
-37.97% |