Large gap with delayed quotes
|
Last quote
04/20/2026
-
23:16:01
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
26,590.34
-82.09
(
-0.31% )
|
-
|
-
|
+5.31%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
26,590.34
23:16:01
|
26,672.43
04/17/2026
|
-0.31%
-82.09
|
-
-
|
-
-
|
+5.31% |
|
USD | US00724F1012
|
248.63
02:00:00
|
244.45
04/18/2026
|
+1.71%
+4.18
|
248.63
800
|
248.67
640
|
-30.16% |
|
USD | US0079031078
|
274.95
02:00:00
|
278.39
04/18/2026
|
-1.24%
-3.44
|
275.02
300
|
275.04
400
|
+29.99% |
|
USD | US0090661010
|
143.59
02:00:00
|
141.55
04/18/2026
|
+1.44%
+2.04
|
143.56
300
|
143.60
1,000
|
+4.30% |
|
USD | US02043Q1076
|
310.94
02:00:00
|
309.66
04/18/2026
|
+0.41%
+1.28
|
310.74
240
|
310.89
120
|
-22.13% |
|
USD | US02079K1079
|
335.40
02:00:00
|
339.40
04/18/2026
|
-1.18%
-4.00
|
335.46
100
|
335.50
300
|
+8.16% |
|
USD | US02079K3059
|
337.42
02:00:00
|
341.68
04/18/2026
|
-1.25%
-4.26
|
337.40
400
|
337.41
200
|
+9.16% |
|
USD | US0255371017
|
133.28
02:00:00
|
133.66
04/18/2026
|
-0.28%
-0.38
|
133.28
3,000
|
133.29
100
|
+15.91% |
|
USD | US0231351067
|
248.28
02:00:00
|
250.56
04/18/2026
|
-0.91%
-2.28
|
248.28
600
|
248.31
2,600
|
+8.55% |
|
USD | US0311621009
|
350.16
02:00:00
|
355.30
04/18/2026
|
-1.45%
-5.14
|
350.11
40
|
350.20
2,240
|
+8.55% |
|
USD | US0326541051
|
381.05
02:00:00
|
371.45
04/18/2026
|
+2.58%
+9.60
|
381.04
400
|
381.16
600
|
+36.97% |
|
USD | US0378331005
|
273.05
02:00:00
|
270.23
04/18/2026
|
+1.04%
+2.82
|
273.08
100
|
273.10
600
|
-0.60% |
|
USD | US0382221051
|
391.62
02:00:00
|
396.94
04/18/2026
|
-1.34%
-5.32
|
391.53
1,500
|
391.61
500
|
+54.46% |
|
USD | US03831W1080
|
490.96
02:00:00
|
477.20
04/18/2026
|
+2.88%
+13.76
|
490.89
2,080
|
491.06
520
|
-29.18% |
|
USD | US0420682058
|
175.10
02:00:00
|
166.73
04/18/2026
|
+5.02%
+8.37
|
175.11
300
|
175.17
500
|
+52.53% |
|
USD | USN070592100
|
1,476.50
02:00:00
|
1,459.80
04/18/2026
|
+1.14%
+16.70
|
1,476.46
680
|
1,477.00
1,520
|
+36.45% |
|
USD | US0494681010
|
71.48
02:00:00
|
66.94
04/18/2026
|
+6.78%
+4.54
|
71.48
300
|
71.50
1,600
|
-58.71% |
|
USD | US0527691069
|
245.31
02:00:00
|
242.02
04/18/2026
|
+1.36%
+3.29
|
245.30
1,520
|
245.32
40
|
-18.24% |
|
USD | US0530151036
|
202.39
02:00:00
|
200.47
04/18/2026
|
+0.96%
+1.92
|
202.37
360
|
202.43
1,040
|
-22.07% |
|
USD | US05464C1018
|
403.75
02:00:00
|
402.85
04/18/2026
|
+0.22%
+0.90
|
403.79
40
|
404.14
280
|
-29.07% |
|
USD | US05722G1004
|
59.17
02:00:00
|
59.78
04/18/2026
|
-1.02%
-0.61
|
59.17
10,200
|
59.18
29,800
|
+31.27% |
|
USD | US09857L1089
|
192.03
02:00:00
|
192.01
04/18/2026
|
+0.01%
+0.02
|
192.01
4,760
|
192.02
40
|
-10.37% |
|
USD | US11135F1012
|
399.63
02:00:00
|
406.54
04/18/2026
|
-1.70%
-6.91
|
399.73
120
|
399.76
240
|
+17.46% |
|
USD | US1273871087
|
318.50
02:00:00
|
311.03
04/18/2026
|
+2.40%
+7.47
|
318.53
160
|
318.58
120
|
-0.50% |
|
USD | US16119P1084
|
244.69
02:00:00
|
236.62
04/18/2026
|
+3.41%
+8.07
|
244.67
960
|
244.78
4,880
|
+13.35% |
|
USD | US1729081059
|
178.69
02:00:00
|
179.17
04/18/2026
|
-0.27%
-0.48
|
178.66
300
|
178.70
300
|
-4.73% |
|
USD | US17275R1023
|
87.71
02:00:00
|
86.25
04/18/2026
|
+1.69%
+1.46
|
87.71
100
|
87.73
1,400
|
+11.97% |
|
USD | US21037T1097
|
287.56
02:00:00
|
296.21
04/18/2026
|
-2.92%
-8.65
|
287.50
520
|
287.61
240
|
-16.15% |
|
USD | GB00BDCPN049
|
97.30
02:00:00
|
98.80
04/18/2026
|
-1.52%
-1.50
|
97.30
100
|
97.32
100
|
+8.93% |
|
USD | US1924461023
|
60.26
02:00:00
|
61.30
04/18/2026
|
-1.70%
-1.04
|
60.25
100
|
60.26
32,500
|
-26.14% |
|
USD | US20030N1019
|
29.73
02:00:00
|
29.63
04/18/2026
|
+0.34%
+0.10
|
29.74
76,800
|
29.75
47,900
|
+5.59% |
|
USD | US2172041061
|
33.76
02:00:00
|
33.45
04/18/2026
|
+0.93%
+0.31
|
33.75
33,100
|
33.76
1,600
|
-14.56% |
|
USD | US22160N1090
|
40.06
02:00:00
|
39.72
04/18/2026
|
+0.86%
+0.34
|
40.05
11,400
|
40.06
1,400
|
-40.93% |
|
USD | US22160K1051
|
997.84
02:00:00
|
999.89
04/18/2026
|
-0.21%
-2.05
|
997.73
640
|
997.84
2,200
|
+15.95% |
|
USD | US22788C1053
|
433.15
02:00:00
|
423.95
04/18/2026
|
+2.17%
+9.20
|
433.02
120
|
433.11
400
|
-9.56% |
|
USD | US1264081035
|
43.71
02:00:00
|
43.32
04/18/2026
|
+0.90%
+0.39
|
43.71
4,700
|
43.72
12,700
|
+19.50% |
|
USD | US23804L1035
|
129.74
02:00:00
|
126.61
04/18/2026
|
+2.47%
+3.13
|
129.70
100
|
129.75
4,300
|
-6.90% |
|
USD | US2521311074
|
64.62
02:00:00
|
63.98
04/18/2026
|
+1.00%
+0.64
|
64.62
1,100
|
64.64
1,000
|
-3.60% |
|
USD | US25278X1090
|
183.45
02:00:00
|
180.27
04/18/2026
|
+1.76%
+3.18
|
183.37
1,600
|
183.47
300
|
+19.92% |
|
USD | US25809K1051
|
189.80
02:00:00
|
183.89
04/18/2026
|
+3.21%
+5.91
|
189.80
1,120
|
189.87
2,280
|
-18.81% |
|
USD | US2855121099
|
203.36
02:00:00
|
203.83
04/18/2026
|
-0.23%
-0.47
|
203.32
100
|
203.34
100
|
-0.24% |
|
USD | US30161N1019
|
46.40
02:00:00
|
47.02
04/18/2026
|
-1.32%
-0.62
|
46.38
7,900
|
46.39
1,000
|
+7.87% |
|
USD | US3119001044
|
45.56
02:00:00
|
45.78
04/18/2026
|
-0.48%
-0.22
|
45.57
200
|
45.58
3,900
|
+14.08% |
|
USD | NL0015001FS8
|
71.68
02:00:00
|
72.05
04/18/2026
|
-0.51%
-0.37
|
71.66
4,500
|
71.67
100
|
+11.52% |
|
USD | US34959E1091
|
82.60
02:00:00
|
81.84
04/18/2026
|
+0.93%
+0.76
|
82.59
4,500
|
82.60
500
|
+3.06% |
|
USD | US36266G1076
|
74.15
02:00:00
|
74.66
04/18/2026
|
-0.68%
-0.51
|
74.14
1,200
|
74.17
100
|
-8.97% |
|
USD | US3755581036
|
135.87
02:00:00
|
137.64
04/18/2026
|
-1.29%
-1.77
|
135.85
4,500
|
135.87
300
|
+12.14% |
|
USD | US4385161066
|
229.74
02:00:00
|
233.55
04/18/2026
|
-1.63%
-3.81
|
229.76
1,200
|
229.79
200
|
+19.71% |
|
USD | US45168D1046
|
583.06
02:00:00
|
589.25
04/18/2026
|
-1.05%
-6.19
|
582.87
80
|
583.11
240
|
-12.90% |
|
USD | US4576693075
|
142.82
02:00:00
|
144.48
04/18/2026
|
-1.15%
-1.66
|
142.80
300
|
142.84
300
|
-16.98% |
|
USD | US4581401001
|
65.70
02:00:00
|
68.50
04/18/2026
|
-4.09%
-2.80
|
65.72
1,500
|
65.73
6,000
|
+85.64% |
|
USD | US4612021034
|
404.83
02:00:00
|
393.25
04/18/2026
|
+2.94%
+11.58
|
404.70
1,000
|
404.82
720
|
-40.63% |
|
USD | US46120E6023
|
465.60
02:00:00
|
469.21
04/18/2026
|
-0.77%
-3.61
|
465.60
80
|
465.61
80
|
-17.15% |
|
USD | US49271V1008
|
26.50
02:00:00
|
26.53
04/18/2026
|
-0.11%
-0.03
|
26.50
14,800
|
26.51
25,300
|
-5.28% |
|
USD | US4824801009
|
1,805.32
02:00:00
|
1,791.44
04/18/2026
|
+0.77%
+13.88
|
1,804.06
80
|
1,805.66
200
|
+47.43% |
|
USD | US5128073062
|
263.16
02:00:00
|
267.60
04/18/2026
|
-1.66%
-4.44
|
263.15
2,100
|
263.18
400
|
+56.33% |
|
USD | IE000S9YS762
|
498.15
02:00:00
|
492.23
04/18/2026
|
+1.20%
+5.92
|
498.15
280
|
498.38
600
|
+15.44% |
|
USD | US5719032022
|
378.72
02:00:00
|
377.93
04/18/2026
|
+0.21%
+0.79
|
378.81
40
|
378.85
160
|
+21.82% |
|
USD | US5738741041
|
147.84
02:00:00
|
139.69
04/18/2026
|
+5.83%
+8.15
|
147.82
12,000
|
147.84
100
|
+64.38% |
|
USD | US58733R1023
|
1,870.08
02:00:00
|
1,855.83
04/18/2026
|
+0.77%
+14.25
|
1,869.55
50
|
1,870.37
1,160
|
-7.87% |
|
USD | US30303M1027
|
670.91
02:00:00
|
688.55
04/18/2026
|
-2.56%
-17.64
|
670.87
1,640
|
670.98
120
|
+4.31% |
|
USD | US5950171042
|
80.39
02:00:00
|
78.76
04/18/2026
|
+2.07%
+1.63
|
80.39
3,800
|
80.40
100
|
+23.60% |
|
USD | US5951121038
|
448.42
02:00:00
|
455.07
04/18/2026
|
-1.46%
-6.65
|
448.36
100
|
448.45
400
|
+59.44% |
|
USD | US5949181045
|
418.07
02:00:00
|
422.79
04/18/2026
|
-1.12%
-4.72
|
418.09
120
|
418.14
680
|
-12.58% |
|
USD | US6092071058
|
57.31
02:00:00
|
57.25
04/18/2026
|
+0.10%
+0.06
|
57.32
1,100
|
57.33
18,100
|
+6.35% |
|
USD | US6098391054
|
1,490.86
02:00:00
|
1,468.35
04/18/2026
|
+1.53%
+22.51
|
1,490.54
80
|
1,491.98
120
|
+62.01% |
|
USD | US61174X1090
|
77.23
02:00:00
|
76.72
04/18/2026
|
+0.66%
+0.51
|
77.25
3,100
|
77.26
4,100
|
+0.07% |
|
USD | US64110L1061
|
94.83
02:00:00
|
97.31
04/18/2026
|
-2.55%
-2.48
|
94.80
8,390
|
94.81
310
|
+3.79% |
|
USD | US67066G1040
|
202.06
02:00:00
|
201.68
04/18/2026
|
+0.19%
+0.38
|
202.08
100
|
202.11
100
|
+8.14% |
|
USD | NL0009538784
|
221.34
02:00:00
|
216.03
04/18/2026
|
+2.46%
+5.31
|
221.28
100
|
221.39
300
|
-0.47% |
|
USD | US67103H1077
|
92.83
02:00:00
|
93.71
04/18/2026
|
-0.94%
-0.88
|
92.82
11,600
|
92.83
300
|
+2.74% |
|
USD | US6795801009
|
223.38
02:00:00
|
217.76
04/18/2026
|
+2.58%
+5.62
|
223.40
200
|
223.54
1,000
|
+38.88% |
|
USD | US6937181088
|
128.31
02:00:00
|
126.25
04/18/2026
|
+1.63%
+2.06
|
128.31
3,200
|
128.32
1,400
|
+15.29% |
|
USD | US69608A1088
|
145.89
02:00:00
|
146.39
04/18/2026
|
-0.34%
-0.50
|
145.90
500
|
145.92
300
|
-17.64% |
|
USD | US6974351057
|
169.56
02:00:00
|
167.85
04/18/2026
|
+1.02%
+1.71
|
169.56
1,300
|
169.57
500
|
-8.88% |
|
USD | US7043261079
|
93.09
02:00:00
|
91.96
04/18/2026
|
+1.23%
+1.13
|
93.10
400
|
93.11
300
|
-18.02% |
|
USD | US70450Y1038
|
51.46
02:00:00
|
50.81
04/18/2026
|
+1.28%
+0.65
|
51.47
4,400
|
51.48
2,000
|
-12.97% |
|
USD | US7223041028
|
104.20
02:00:00
|
104.79
04/18/2026
|
-0.56%
-0.59
|
104.16
800
|
104.24
400
|
-7.58% |
|
USD | US7134481081
|
156.99
02:00:00
|
157.67
04/18/2026
|
-0.43%
-0.68
|
156.95
200
|
156.97
500
|
+9.86% |
|
USD | US7475251036
|
137.52
02:00:00
|
136.20
04/18/2026
|
+0.97%
+1.32
|
137.51
100
|
137.52
4,400
|
-20.37% |
|
USD | US75886F1075
|
749.41
02:00:00
|
750.57
04/18/2026
|
-0.15%
-1.16
|
749.26
960
|
749.73
80
|
-2.76% |
|
USD | US7766961061
|
359.87
02:00:00
|
362.44
04/18/2026
|
-0.71%
-2.57
|
359.87
480
|
360.00
40
|
-18.58% |
|
USD | US7782961038
|
228.25
02:00:00
|
227.82
04/18/2026
|
+0.19%
+0.43
|
228.24
2,000
|
228.30
100
|
+26.47% |
|
USD | IE00BKVD2N49
|
539.75
02:00:00
|
547.75
04/18/2026
|
-1.46%
-8.00
|
539.79
5,900
|
540.00
2,000
|
+98.90% |
|
USD | CA82509L1076
|
135.14
02:00:00
|
131.15
04/18/2026
|
+3.04%
+3.99
|
135.13
600
|
135.15
2,900
|
-18.53% |
|
USD | US8552441094
|
98.95
02:00:00
|
100.00
04/18/2026
|
-1.05%
-1.05
|
98.97
2,600
|
98.98
300
|
+18.75% |
|
USD | US5949724083
|
170.81
02:00:00
|
166.52
04/18/2026
|
+2.58%
+4.29
|
170.82
200
|
170.84
3,280
|
+9.59% |
|
USD | US8716071076
|
460.95
02:00:00
|
449.58
04/18/2026
|
+2.53%
+11.37
|
460.95
40
|
461.10
40
|
-4.29% |
|
USD | US8725901040
|
198.36
02:00:00
|
197.67
04/18/2026
|
+0.35%
+0.69
|
198.36
13,400
|
198.37
100
|
-2.64% |
|
USD | US8740541094
|
216.85
02:00:00
|
212.04
04/18/2026
|
+2.27%
+4.81
|
216.83
1,100
|
216.85
2,000
|
-17.18% |
|
USD | US88160R1014
|
392.50
02:00:00
|
400.62
04/18/2026
|
-2.03%
-8.12
|
392.46
680
|
392.49
40
|
-10.92% |
|
USD | US8825081040
|
233.70
02:00:00
|
229.82
04/18/2026
|
+1.69%
+3.88
|
233.70
500
|
233.73
2,500
|
+32.47% |
|
USD | US5007541064
|
22.21
02:00:00
|
22.47
04/18/2026
|
-1.16%
-0.26
|
22.21
62,800
|
22.22
11,800
|
-7.34% |
|
USD | CA8849038085
|
94.91
02:00:00
|
93.01
04/18/2026
|
+2.04%
+1.90
|
94.91
400
|
94.92
900
|
-29.48% |
|
USD | US92345Y1064
|
179.75
02:00:00
|
178.07
04/18/2026
|
+0.94%
+1.68
|
179.69
160
|
179.76
80
|
-20.39% |
|
USD | US92532F1003
|
439.18
02:00:00
|
441.20
04/18/2026
|
-0.46%
-2.02
|
439.12
520
|
439.32
80
|
-2.68% |
|
USD | US9311421039
|
127.92
02:00:00
|
127.50
04/18/2026
|
+0.33%
+0.42
|
127.93
900
|
127.94
1,500
|
+14.44% |
|
USD | US9344231041
|
27.42
02:00:00
|
27.47
04/18/2026
|
-0.18%
-0.05
|
27.42
60,500
|
27.43
14,900
|
-4.68% |
|
USD | US9581021055
|
374.11
02:00:00
|
372.52
04/18/2026
|
+0.43%
+1.59
|
374.12
300
|
374.13
100
|
+116.24% |
|
USD | US98138H1014
|
127.94
02:00:00
|
123.83
04/18/2026
|
+3.32%
+4.11
|
127.96
1,900
|
127.97
600
|
-42.35% |
|
USD | US98389B1008
|
80.32
02:00:00
|
81.08
04/18/2026
|
-0.94%
-0.76
|
80.33
3,300
|
80.34
3,700
|
+9.78% |
|
USD | US98980G1022
|
134.80
02:00:00
|
134.68
04/18/2026
|
+0.09%
+0.12
|
134.79
1,520
|
134.85
40
|
-40.12% |