Large gap with delayed quotes
|
Last quote
11/28/2025
-
20:16:04
|
Day high
11/28/2025 -
18:59:59
|
Day low
11/28/2025 -
15:41:13
|
YTD % |
|---|---|---|---|
|
25,434.89
+197.95
(
+0.78% )
|
25,435.77
|
25,280.96
|
+21.05%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
25,434.89
11/28/2025
|
25,236.94
11/26/2025
|
+0.78%
+197.95
|
-
-
|
-
-
|
+21.05% |
|
USD | US00724F1012
|
320.13
11/28/2025
|
317.52
11/27/2025
|
+0.82%
+2.61
|
320.11
80
|
320.22
120
|
-28.60% |
|
USD | US0079031078
|
217.53
11/28/2025
|
214.24
11/27/2025
|
+1.54%
+3.29
|
217.55
400
|
217.63
700
|
+77.37% |
|
USD | US0090661010
|
116.99
11/28/2025
|
116.74
11/27/2025
|
+0.21%
+0.25
|
116.97
1,600
|
117.04
200
|
-11.16% |
|
USD | US02079K1079
|
320.12
11/28/2025
|
320.28
11/27/2025
|
-0.05%
-0.16
|
320.01
400
|
320.11
900
|
+68.18% |
|
USD | US02079K3059
|
320.18
11/28/2025
|
319.95
11/27/2025
|
+0.07%
+0.23
|
320.14
200
|
320.18
8,000
|
+69.02% |
|
USD | US0255371017
|
123.77
11/28/2025
|
122.72
11/27/2025
|
+0.86%
+1.05
|
123.77
100
|
123.78
1,700
|
+33.06% |
|
USD | US0231351067
|
233.22
11/28/2025
|
229.16
11/27/2025
|
+1.77%
+4.06
|
233.15
100
|
233.23
4,200
|
+4.45% |
|
USD | US0311621009
|
345.46
11/28/2025
|
344.57
11/27/2025
|
+0.26%
+0.89
|
345.36
120
|
345.51
80
|
+32.20% |
|
USD | US0326541051
|
265.34
11/28/2025
|
257.92
11/27/2025
|
+2.88%
+7.42
|
265.16
200
|
265.59
200
|
+21.40% |
|
USD | US0378331005
|
278.85
11/28/2025
|
277.55
11/27/2025
|
+0.47%
+1.30
|
278.84
100
|
278.88
9,500
|
+10.83% |
|
USD | US0382221051
|
252.25
11/28/2025
|
249.97
11/27/2025
|
+0.91%
+2.28
|
252.33
300
|
252.48
1,600
|
+53.70% |
|
USD | US03831W1080
|
599.48
11/28/2025
|
586.37
11/27/2025
|
+2.24%
+13.11
|
599.01
1,520
|
599.48
80
|
+81.07% |
|
USD | US0420682058
|
135.56
11/28/2025
|
132.61
11/27/2025
|
+2.22%
+2.95
|
135.54
100
|
135.64
13,500
|
+7.50% |
|
USD | USN070592100
|
1,060.00
11/28/2025
|
1,040.97
11/27/2025
|
+1.83%
+19.03
|
1,059.46
80
|
1,060.25
40
|
+50.19% |
|
USD | US0463531089
|
92.72
11/28/2025
|
93.32
11/27/2025
|
-0.64%
-0.60
|
92.71
1,300
|
92.73
600
|
+42.43% |
|
USD | US0494681010
|
149.52
11/28/2025
|
148.03
11/27/2025
|
+1.01%
+1.49
|
149.51
200
|
149.58
100
|
-39.18% |
|
USD | US0527691069
|
303.34
11/28/2025
|
301.38
11/27/2025
|
+0.65%
+1.96
|
303.20
200
|
303.41
40
|
+1.97% |
|
USD | US0530151036
|
255.30
11/28/2025
|
254.33
11/27/2025
|
+0.38%
+0.97
|
255.27
14,120
|
255.29
360
|
-13.12% |
|
USD | US05464C1018
|
540.14
11/28/2025
|
533.17
11/27/2025
|
+1.31%
+6.97
|
539.65
40
|
540.21
320
|
-10.29% |
|
USD | US05722G1004
|
50.20
11/28/2025
|
49.53
11/27/2025
|
+1.35%
+0.67
|
50.20
44,000
|
50.21
100
|
+20.75% |
|
USD | US09062X1037
|
182.09
11/28/2025
|
181.94
11/27/2025
|
+0.08%
+0.15
|
181.99
1,200
|
182.19
400
|
+18.98% |
|
USD | US09857L1089
|
4,914.69
11/28/2025
|
4,911.85
11/27/2025
|
+0.06%
+2.84
|
4,914.54
20
|
4,915.67
50
|
-1.14% |
|
USD | US11135F1012
|
402.96
11/28/2025
|
397.57
11/27/2025
|
+1.36%
+5.39
|
402.95
360
|
403.00
14,440
|
+71.48% |
|
USD | US1273871087
|
311.84
11/28/2025
|
306.35
11/27/2025
|
+1.79%
+5.49
|
311.80
80
|
311.81
80
|
+1.96% |
|
USD | US12514G1085
|
144.22
11/28/2025
|
144.40
11/27/2025
|
-0.12%
-0.18
|
144.23
300
|
144.32
100
|
-17.03% |
|
USD | US16119P1084
|
200.12
11/28/2025
|
199.81
11/27/2025
|
+0.16%
+0.31
|
200.12
4,040
|
200.13
120
|
-41.71% |
|
USD | US1729081059
|
186.02
11/28/2025
|
184.60
11/27/2025
|
+0.77%
+1.42
|
185.97
5,600
|
185.99
300
|
+1.04% |
|
USD | US17275R1023
|
76.94
11/28/2025
|
76.07
11/27/2025
|
+1.14%
+0.87
|
76.93
37,900
|
76.94
3,800
|
+28.50% |
|
USD | US21037T1097
|
364.36
11/28/2025
|
359.09
11/27/2025
|
+1.47%
+5.27
|
364.36
80
|
364.42
80
|
+60.52% |
|
USD | GB00BDCPN049
|
91.69
11/28/2025
|
91.28
11/27/2025
|
+0.45%
+0.41
|
91.69
100
|
91.70
900
|
+18.84% |
|
USD | US1924461023
|
77.71
11/28/2025
|
77.05
11/27/2025
|
+0.86%
+0.66
|
77.70
100
|
77.72
500
|
+0.20% |
|
USD | US20030N1019
|
26.69
11/28/2025
|
26.57
11/27/2025
|
+0.45%
+0.12
|
26.69
61,400
|
26.70
1,700
|
-29.20% |
|
USD | US2172041061
|
38.98
11/28/2025
|
38.75
11/27/2025
|
+0.59%
+0.23
|
38.98
1,200
|
39.00
100
|
-32.48% |
|
USD | US22160N1090
|
68.80
11/28/2025
|
67.82
11/27/2025
|
+1.45%
+0.98
|
68.79
500
|
68.81
1,300
|
-5.27% |
|
USD | US22160K1051
|
913.59
11/28/2025
|
908.26
11/27/2025
|
+0.59%
+5.33
|
913.30
2,200
|
913.60
200
|
-0.87% |
|
USD | US22788C1053
|
509.16
11/28/2025
|
501.54
11/27/2025
|
+1.52%
+7.62
|
508.71
80
|
509.16
3,120
|
+46.58% |
|
USD | US1264081035
|
35.36
11/28/2025
|
35.30
11/27/2025
|
+0.17%
+0.06
|
35.35
1,000
|
35.36
700
|
+9.39% |
|
USD | US23804L1035
|
160.01
11/28/2025
|
158.40
11/27/2025
|
+1.02%
+1.61
|
159.96
1,700
|
160.05
100
|
+10.85% |
|
USD | US2521311074
|
63.47
11/28/2025
|
62.53
11/27/2025
|
+1.50%
+0.94
|
63.45
100
|
63.47
8,500
|
-19.60% |
|
USD | US25278X1090
|
152.59
11/28/2025
|
149.31
11/27/2025
|
+2.20%
+3.28
|
152.54
100
|
152.70
13,100
|
-8.86% |
|
USD | US25809K1051
|
198.37
11/28/2025
|
195.98
11/27/2025
|
+1.22%
+2.39
|
198.26
80
|
198.37
80
|
+16.83% |
|
USD | US2855121099
|
202.03
11/28/2025
|
201.92
11/27/2025
|
+0.05%
+0.11
|
202.02
300
|
202.11
5,300
|
+38.02% |
|
USD | US30161N1019
|
47.12
11/28/2025
|
46.57
11/27/2025
|
+1.18%
+0.55
|
47.12
1,500
|
47.13
100
|
+23.72% |
|
USD | US3119001044
|
40.40
11/28/2025
|
40.30
11/27/2025
|
+0.25%
+0.10
|
40.39
58,400
|
40.40
500
|
+12.08% |
|
USD | US34959E1091
|
81.13
11/28/2025
|
80.55
11/27/2025
|
+0.72%
+0.58
|
81.11
400
|
81.13
300
|
-14.74% |
|
USD | US36266G1076
|
79.99
11/28/2025
|
80.63
11/27/2025
|
-0.79%
-0.64
|
79.95
300
|
80.00
26,400
|
+3.13% |
|
USD | KYG393871085
|
35.84
11/28/2025
|
35.27
11/27/2025
|
+1.62%
+0.57
|
35.82
1,300
|
35.85
6,700
|
-17.80% |
|
USD | US3755581036
|
125.84
11/28/2025
|
127.51
11/27/2025
|
-1.31%
-1.67
|
125.83
19,500
|
125.86
800
|
+38.04% |
|
USD | US4385161066
|
192.19
11/28/2025
|
189.99
11/27/2025
|
+1.16%
+2.20
|
192.13
500
|
192.18
100
|
-15.89% |
|
USD | US45168D1046
|
752.88
11/28/2025
|
755.96
11/27/2025
|
-0.41%
-3.08
|
752.42
280
|
753.59
40
|
+82.85% |
|
USD | US4581401001
|
40.56
11/28/2025
|
36.81
11/27/2025
|
+10.19%
+3.75
|
40.56
1,100
|
40.57
1,900
|
+83.59% |
|
USD | US4612021034
|
634.08
11/28/2025
|
629.13
11/27/2025
|
+0.79%
+4.95
|
633.62
5,080
|
634.08
40
|
+0.10% |
|
USD | US46120E6023
|
573.48
11/28/2025
|
574.23
11/27/2025
|
-0.13%
-0.75
|
573.17
3,360
|
573.42
40
|
+10.01% |
|
USD | US49271V1008
|
27.90
11/28/2025
|
27.68
11/27/2025
|
+0.79%
+0.22
|
27.90
2,100
|
27.91
3,100
|
-13.82% |
|
USD | US4824801009
|
1,175.47
11/28/2025
|
1,159.07
11/27/2025
|
+1.41%
+16.40
|
1,175.35
680
|
1,175.98
920
|
+83.94% |
|
USD | US5128073062
|
156.00
11/28/2025
|
155.14
11/27/2025
|
+0.55%
+0.86
|
156.06
100
|
156.08
3,800
|
+114.79% |
|
USD | IE000S9YS762
|
410.32
11/28/2025
|
407.90
11/27/2025
|
+0.59%
+2.42
|
410.19
5,240
|
410.32
120
|
-2.57% |
|
USD | US5500211090
|
184.18
11/28/2025
|
181.94
11/27/2025
|
+1.23%
+2.24
|
184.19
700
|
184.23
3,900
|
-52.42% |
|
USD | US5719032022
|
304.79
11/28/2025
|
304.65
11/27/2025
|
+0.05%
+0.14
|
304.67
1,640
|
304.80
600
|
+9.22% |
|
USD | US5738741041
|
89.40
11/28/2025
|
87.72
11/27/2025
|
+1.92%
+1.68
|
89.44
200
|
89.49
200
|
-20.58% |
|
USD | US58733R1023
|
2,071.78
11/28/2025
|
2,033.32
11/27/2025
|
+1.89%
+38.46
|
2,070.61
10
|
2,071.99
20
|
+19.58% |
|
USD | US30303M1027
|
647.95
11/28/2025
|
633.61
11/27/2025
|
+2.26%
+14.34
|
647.93
40
|
647.98
1,440
|
+8.22% |
|
USD | US5950171042
|
53.58
11/28/2025
|
52.57
11/27/2025
|
+1.92%
+1.01
|
53.60
100
|
53.61
500
|
-8.33% |
|
USD | US5951121038
|
236.48
11/28/2025
|
230.26
11/27/2025
|
+2.70%
+6.22
|
236.34
1,100
|
236.61
5,700
|
+173.60% |
|
USD | US5949181045
|
492.01
11/28/2025
|
485.50
11/27/2025
|
+1.34%
+6.51
|
492.01
80
|
492.05
80
|
+15.18% |
|
USD | US6092071058
|
57.57
11/28/2025
|
57.21
11/27/2025
|
+0.63%
+0.36
|
57.58
300
|
57.59
200
|
-4.22% |
|
USD | US61174X1090
|
74.99
11/28/2025
|
75.04
11/27/2025
|
-0.07%
-0.05
|
74.96
2,400
|
75.00
600
|
+42.77% |
|
USD | US64110L1061
|
107.58
11/28/2025
|
106.14
11/27/2025
|
+1.36%
+1.44
|
107.54
7,590
|
107.57
50
|
+19.08% |
|
USD | US67066G1040
|
177.00
11/28/2025
|
180.26
11/27/2025
|
-1.81%
-3.26
|
176.98
2,000
|
176.99
1,200
|
+34.23% |
|
USD | NL0009538784
|
194.94
11/28/2025
|
193.76
11/27/2025
|
+0.61%
+1.18
|
194.89
100
|
195.10
500
|
-6.78% |
|
USD | US67103H1077
|
101.70
11/28/2025
|
101.51
11/27/2025
|
+0.19%
+0.19
|
101.67
100
|
101.69
400
|
+28.41% |
|
USD | US6795801009
|
135.29
11/28/2025
|
134.91
11/27/2025
|
+0.28%
+0.38
|
135.29
6,800
|
135.33
100
|
-23.52% |
|
USD | US6821891057
|
50.24
11/28/2025
|
49.64
11/27/2025
|
+1.21%
+0.60
|
50.23
300
|
50.25
19,500
|
-21.27% |
|
USD | US6937181088
|
105.42
11/28/2025
|
104.95
11/27/2025
|
+0.45%
+0.47
|
105.40
5,700
|
105.43
100
|
+0.89% |
|
USD | US69608A1088
|
168.45
11/28/2025
|
165.77
11/27/2025
|
+1.62%
+2.68
|
168.42
100
|
168.46
3,300
|
+119.19% |
|
USD | US6974351057
|
190.13
11/28/2025
|
185.35
11/27/2025
|
+2.58%
+4.78
|
190.13
100
|
190.14
200
|
+1.86% |
|
USD | US7043261079
|
111.69
11/28/2025
|
111.41
11/27/2025
|
+0.25%
+0.28
|
111.66
8,100
|
111.69
1,400
|
-20.55% |
|
USD | US70450Y1038
|
62.69
11/28/2025
|
61.83
11/27/2025
|
+1.39%
+0.86
|
62.70
2,000
|
62.71
3,800
|
-27.56% |
|
USD | US7223041028
|
116.08
11/28/2025
|
115.80
11/27/2025
|
+0.24%
+0.28
|
116.07
300
|
116.08
200
|
+19.39% |
|
USD | US7134481081
|
148.74
11/28/2025
|
147.98
11/27/2025
|
+0.51%
+0.76
|
148.72
100
|
148.73
100
|
-2.68% |
|
USD | US7475251036
|
168.09
11/28/2025
|
165.14
11/27/2025
|
+1.79%
+2.95
|
168.09
400
|
168.16
3,900
|
+7.50% |
|
USD | US75886F1075
|
780.19
11/28/2025
|
784.61
11/27/2025
|
-0.56%
-4.42
|
780.18
40
|
780.85
40
|
+10.15% |
|
USD | US7766961061
|
446.22
11/28/2025
|
446.08
11/27/2025
|
+0.03%
+0.14
|
446.20
120
|
446.46
40
|
-14.19% |
|
USD | US7782961038
|
176.36
11/28/2025
|
177.69
11/27/2025
|
-0.75%
-1.33
|
176.27
400
|
176.31
200
|
+17.47% |
|
USD | CA82509L1076
|
158.64
11/28/2025
|
159.34
11/27/2025
|
-0.44%
-0.70
|
158.61
300
|
158.70
900
|
+49.85% |
|
USD | US8552441094
|
87.11
11/28/2025
|
86.70
11/27/2025
|
+0.47%
+0.41
|
87.09
100
|
87.10
100
|
-4.99% |
|
USD | US5949724083
|
177.18
11/28/2025
|
175.64
11/27/2025
|
+0.88%
+1.54
|
177.00
4,280
|
177.18
40
|
-39.36% |
|
USD | US8716071076
|
418.01
11/28/2025
|
409.68
11/27/2025
|
+2.03%
+8.33
|
417.81
40
|
418.00
200
|
-15.59% |
|
USD | US8725901040
|
209.01
11/28/2025
|
206.73
11/27/2025
|
+1.10%
+2.28
|
208.92
300
|
209.03
14,700
|
-6.34% |
|
USD | US8740541094
|
246.07
11/28/2025
|
243.63
11/27/2025
|
+1.00%
+2.44
|
245.99
1,100
|
246.07
3,500
|
+32.35% |
|
USD | US88160R1014
|
430.17
11/28/2025
|
426.58
11/27/2025
|
+0.84%
+3.59
|
430.07
4,240
|
430.14
40
|
+5.63% |
|
USD | US8825081040
|
168.27
11/28/2025
|
165.35
11/27/2025
|
+1.77%
+2.92
|
168.34
100
|
168.35
5,500
|
-11.82% |
|
USD | US5007541064
|
25.51
11/28/2025
|
25.60
11/27/2025
|
-0.35%
-0.09
|
25.49
1,600
|
25.50
4,200
|
-16.64% |
|
USD | US88339J1051
|
39.56
11/28/2025
|
39.11
11/27/2025
|
+1.15%
+0.45
|
39.56
1,900
|
39.59
17,000
|
-66.72% |
|
USD | CA8849038085
|
135.43
11/28/2025
|
133.94
11/27/2025
|
+1.11%
+1.49
|
135.31
100
|
135.44
100
|
-16.49% |
|
USD | US92345Y1064
|
225.07
11/28/2025
|
223.89
11/27/2025
|
+0.53%
+1.18
|
224.95
200
|
225.03
40
|
-18.71% |
|
USD | US92532F1003
|
433.61
11/28/2025
|
432.17
11/27/2025
|
+0.33%
+1.44
|
433.32
80
|
433.64
80
|
+7.32% |
|
USD | US9344231041
|
24.00
11/28/2025
|
23.88
11/27/2025
|
+0.50%
+0.12
|
24.01
11,100
|
24.02
4,100
|
+125.92% |
|
USD | US98138H1014
|
215.62
11/28/2025
|
215.34
11/27/2025
|
+0.13%
+0.28
|
215.53
100
|
215.68
1,800
|
-16.54% |
|
USD | US98389B1008
|
82.11
11/28/2025
|
81.25
11/27/2025
|
+1.06%
+0.86
|
82.12
400
|
82.13
100
|
+20.33% |
|
USD | US98980G1022
|
251.50
11/28/2025
|
251.97
11/27/2025
|
-0.19%
-0.47
|
251.37
80
|
251.48
200
|
+39.67% |