Large gap with delayed quotes
|
Last quote
02/19/2026
-
23:16:01
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
24,797.34
-101.53
(
-0.41% )
|
-
|
-
|
-1.79%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
24,797.34
23:16:01
|
24,898.87
02/18/2026
|
-0.41%
-101.53
|
-
-
|
-
-
|
-1.79% |
|
USD | US00724F1012
|
259.21
02:00:00
|
263.17
02/19/2026
|
-1.50%
-3.96
|
259.19
1,720
|
259.21
920
|
-24.81% |
|
USD | US0079031078
|
203.37
02:00:00
|
200.12
02/19/2026
|
+1.62%
+3.25
|
203.34
500
|
203.37
300
|
-6.56% |
|
USD | US0090661010
|
125.81
02:00:00
|
124.27
02/19/2026
|
+1.24%
+1.54
|
125.80
100
|
125.81
7,200
|
-8.44% |
|
USD | US02043Q1076
|
339.37
02:00:00
|
332.68
02/19/2026
|
+2.01%
+6.69
|
339.37
280
|
339.38
120
|
-16.34% |
|
USD | US02079K1079
|
303.56
02:00:00
|
303.94
02/19/2026
|
-0.13%
-0.38
|
303.56
600
|
303.57
3,200
|
-3.14% |
|
USD | US02079K3059
|
302.85
02:00:00
|
303.33
02/19/2026
|
-0.16%
-0.48
|
302.88
100
|
302.90
300
|
-3.09% |
|
USD | US0255371017
|
128.42
02:00:00
|
127.27
02/19/2026
|
+0.90%
+1.15
|
128.40
1,500
|
128.43
100
|
+10.37% |
|
USD | US0231351067
|
204.86
02:00:00
|
204.79
02/19/2026
|
+0.03%
+0.07
|
204.90
200
|
204.93
3,700
|
-11.28% |
|
USD | US0311621009
|
375.50
02:00:00
|
379.73
02/19/2026
|
-1.11%
-4.23
|
375.41
280
|
375.50
680
|
+16.02% |
|
USD | US0326541051
|
345.30
02:00:00
|
346.37
02/19/2026
|
-0.31%
-1.07
|
345.09
100
|
345.33
1,300
|
+27.72% |
|
USD | US0378331005
|
260.58
02:00:00
|
264.35
02/19/2026
|
-1.43%
-3.77
|
260.53
1,500
|
260.58
100
|
-2.76% |
|
USD | US0382221051
|
369.83
02:00:00
|
369.30
02/19/2026
|
+0.14%
+0.53
|
369.77
200
|
369.88
2,700
|
+43.70% |
|
USD | US03831W1080
|
412.00
02:00:00
|
404.39
02/19/2026
|
+1.88%
+7.61
|
412.00
40
|
412.11
160
|
-39.99% |
|
USD | US0420682058
|
126.93
02:00:00
|
127.24
02/19/2026
|
-0.24%
-0.31
|
126.86
200
|
126.92
200
|
+16.40% |
|
USD | USN070592100
|
1,458.93
02:00:00
|
1,468.72
02/19/2026
|
-0.67%
-9.79
|
1,459.67
80
|
1,459.70
1,080
|
+37.28% |
|
USD | US0494681010
|
80.26
02:00:00
|
83.61
02/19/2026
|
-4.01%
-3.35
|
80.22
1,700
|
80.24
200
|
-48.43% |
|
USD | US0527691069
|
229.10
02:00:00
|
229.74
02/19/2026
|
-0.28%
-0.64
|
228.99
3,120
|
229.09
640
|
-22.39% |
|
USD | US0530151036
|
215.97
02:00:00
|
217.21
02/19/2026
|
-0.57%
-1.24
|
215.90
680
|
215.95
80
|
-15.56% |
|
USD | US05464C1018
|
441.12
02:00:00
|
430.12
02/19/2026
|
+2.56%
+11.00
|
440.98
440
|
441.12
80
|
-24.27% |
|
USD | US05722G1004
|
62.56
02:00:00
|
61.54
02/19/2026
|
+1.66%
+1.02
|
62.56
2,800
|
62.57
1,600
|
+35.13% |
|
USD | US09857L1089
|
4,007.45
02:00:00
|
4,269.99
02/19/2026
|
-6.15%
-262.54
|
4,003.92
20
|
4,009.99
100
|
-20.27% |
|
USD | US11135F1012
|
333.99
02:00:00
|
333.51
02/19/2026
|
+0.14%
+0.48
|
333.93
2,160
|
333.97
360
|
-3.64% |
|
USD | US1273871087
|
296.59
02:00:00
|
305.01
02/19/2026
|
-2.76%
-8.42
|
296.51
240
|
296.67
120
|
-2.42% |
|
USD | US16119P1084
|
231.54
02:00:00
|
239.14
02/19/2026
|
-3.18%
-7.60
|
231.39
400
|
231.56
1,200
|
+14.56% |
|
USD | US1729081059
|
197.97
02:00:00
|
196.41
02/19/2026
|
+0.79%
+1.56
|
197.94
400
|
197.96
700
|
+4.43% |
|
USD | US17275R1023
|
78.56
02:00:00
|
78.18
02/19/2026
|
+0.49%
+0.38
|
78.56
7,700
|
78.57
100
|
+1.49% |
|
USD | US21037T1097
|
291.66
02:00:00
|
294.05
02/19/2026
|
-0.81%
-2.39
|
291.62
1,480
|
291.66
2,160
|
-16.76% |
|
USD | GB00BDCPN049
|
104.70
02:00:00
|
104.67
02/19/2026
|
+0.03%
+0.03
|
104.70
300
|
104.75
8,800
|
+15.40% |
|
USD | US1924461023
|
64.99
02:00:00
|
66.81
02/19/2026
|
-2.72%
-1.82
|
64.99
2,700
|
65.00
1,900
|
-19.51% |
|
USD | US20030N1019
|
31.38
02:00:00
|
31.60
02/19/2026
|
-0.70%
-0.22
|
31.38
12,800
|
31.39
2,700
|
+12.61% |
|
USD | US2172041061
|
37.65
02:00:00
|
37.75
02/19/2026
|
-0.26%
-0.10
|
37.65
3,500
|
37.66
1,800
|
-3.58% |
|
USD | US22160N1090
|
49.07
02:00:00
|
48.94
02/19/2026
|
+0.27%
+0.13
|
49.05
1,100
|
49.06
500
|
-27.22% |
|
USD | US22160K1051
|
987.82
02:00:00
|
996.08
02/19/2026
|
-0.83%
-8.26
|
987.63
40
|
987.67
240
|
+15.51% |
|
USD | US22788C1053
|
422.14
02:00:00
|
415.76
02/19/2026
|
+1.53%
+6.38
|
421.93
720
|
422.18
640
|
-11.31% |
|
USD | US1264081035
|
41.68
02:00:00
|
41.36
02/19/2026
|
+0.77%
+0.32
|
41.68
18,200
|
41.69
3,600
|
+14.10% |
|
USD | US23804L1035
|
120.60
02:00:00
|
121.78
02/19/2026
|
-0.97%
-1.18
|
120.57
300
|
120.61
600
|
-10.45% |
|
USD | US2521311074
|
72.27
02:00:00
|
72.80
02/19/2026
|
-0.73%
-0.53
|
72.26
800
|
72.28
100
|
+9.69% |
|
USD | US25278X1090
|
174.72
02:00:00
|
174.01
02/19/2026
|
+0.41%
+0.71
|
174.72
200
|
174.80
100
|
+15.75% |
|
USD | US25809K1051
|
176.19
02:00:00
|
173.38
02/19/2026
|
+1.62%
+2.81
|
176.11
1,400
|
176.28
10,360
|
-23.45% |
|
USD | US2855121099
|
199.88
02:00:00
|
200.23
02/19/2026
|
-0.17%
-0.35
|
199.88
200
|
199.91
100
|
-2.01% |
|
USD | US30161N1019
|
47.36
02:00:00
|
47.24
02/19/2026
|
+0.25%
+0.12
|
47.34
16,000
|
47.35
200
|
+8.37% |
|
USD | US3119001044
|
46.21
02:00:00
|
45.98
02/19/2026
|
+0.50%
+0.23
|
46.21
11,100
|
46.22
10,700
|
+14.58% |
|
USD | NL0015001FS8
|
71.56
02:00:00
|
73.32
02/19/2026
|
-2.40%
-1.76
|
71.57
400
|
71.59
100
|
+13.48% |
|
USD | US34959E1091
|
81.67
02:00:00
|
80.69
02/19/2026
|
+1.21%
+0.98
|
81.66
5,400
|
81.67
1,800
|
+1.61% |
|
USD | US36266G1076
|
83.01
02:00:00
|
82.95
02/19/2026
|
+0.07%
+0.06
|
83.00
1,800
|
83.01
1,000
|
+1.13% |
|
USD | US3755581036
|
151.12
02:00:00
|
152.74
02/19/2026
|
-1.06%
-1.62
|
151.10
2,200
|
151.13
200
|
+24.44% |
|
USD | US4385161066
|
240.77
02:00:00
|
241.14
02/19/2026
|
-0.15%
-0.37
|
240.73
2,000
|
240.80
1,000
|
+23.60% |
|
USD | US45168D1046
|
630.73
02:00:00
|
634.90
02/19/2026
|
-0.66%
-4.17
|
630.50
40
|
630.66
120
|
-6.15% |
|
USD | US4576693075
|
161.00
02:00:00
|
151.11
02/19/2026
|
+6.54%
+9.89
|
160.70
100
|
160.97
1,100
|
-13.18% |
|
USD | US4581401001
|
44.62
02:00:00
|
45.46
02/19/2026
|
-1.85%
-0.84
|
44.62
9,800
|
44.63
26,300
|
+23.20% |
|
USD | US4612021034
|
381.54
02:00:00
|
389.57
02/19/2026
|
-2.06%
-8.03
|
381.41
2,160
|
381.55
80
|
-41.19% |
|
USD | US46120E6023
|
499.53
02:00:00
|
500.76
02/19/2026
|
-0.25%
-1.23
|
499.41
440
|
499.53
1,080
|
-11.58% |
|
USD | US49271V1008
|
29.10
02:00:00
|
29.14
02/19/2026
|
-0.14%
-0.04
|
29.09
800
|
29.10
6,900
|
+4.03% |
|
USD | US4824801009
|
1,469.90
02:00:00
|
1,480.30
02/19/2026
|
-0.70%
-10.40
|
1,469.91
1,240
|
1,470.20
80
|
+21.83% |
|
USD | US5128073062
|
237.39
02:00:00
|
240.09
02/19/2026
|
-1.12%
-2.70
|
237.37
3,600
|
237.46
1,800
|
+40.26% |
|
USD | IE000S9YS762
|
490.11
02:00:00
|
485.28
02/19/2026
|
+1.00%
+4.83
|
490.08
400
|
490.28
280
|
+13.81% |
|
USD | US5719032022
|
349.89
02:00:00
|
356.00
02/19/2026
|
-1.72%
-6.11
|
349.85
40
|
349.87
1,200
|
+14.75% |
|
USD | US5738741041
|
79.61
02:00:00
|
79.09
02/19/2026
|
+0.66%
+0.52
|
79.64
800
|
79.65
2,100
|
-6.93% |
|
USD | US58733R1023
|
1,996.55
02:00:00
|
2,009.05
02/19/2026
|
-0.62%
-12.50
|
1,995.82
70
|
1,996.75
10
|
-0.26% |
|
USD | US30303M1027
|
644.78
02:00:00
|
643.22
02/19/2026
|
+0.24%
+1.56
|
644.72
160
|
644.80
80
|
-2.56% |
|
USD | US5950171042
|
77.16
02:00:00
|
79.11
02/19/2026
|
-2.46%
-1.95
|
77.13
200
|
77.14
2,500
|
+24.15% |
|
USD | US5951121038
|
417.35
02:00:00
|
420.95
02/19/2026
|
-0.86%
-3.60
|
416.70
500
|
416.87
100
|
+47.49% |
|
USD | US5949181045
|
398.46
02:00:00
|
399.60
02/19/2026
|
-0.29%
-1.14
|
398.43
200
|
398.47
3,720
|
-17.37% |
|
USD | US6092071058
|
58.64
02:00:00
|
60.08
02/19/2026
|
-2.40%
-1.44
|
58.63
1,100
|
58.64
5,400
|
+11.61% |
|
USD | US6098391054
|
1,175.22
02:00:00
|
1,188.32
02/19/2026
|
-1.10%
-13.10
|
1,175.60
80
|
1,175.61
120
|
+31.11% |
|
USD | US61174X1090
|
81.99
02:00:00
|
83.18
02/19/2026
|
-1.43%
-1.19
|
81.97
3,400
|
81.98
400
|
+8.49% |
|
USD | US64110L1061
|
77.00
02:00:00
|
77.99
02/19/2026
|
-1.27%
-0.99
|
76.99
20
|
77.00
301,730
|
-16.82% |
|
USD | US67066G1040
|
187.90
02:00:00
|
187.98
02/19/2026
|
-0.04%
-0.08
|
187.88
400
|
187.89
8,700
|
+0.79% |
|
USD | NL0009538784
|
232.11
02:00:00
|
237.33
02/19/2026
|
-2.20%
-5.22
|
232.09
200
|
232.15
900
|
+9.34% |
|
USD | US67103H1077
|
94.17
02:00:00
|
92.75
02/19/2026
|
+1.53%
+1.42
|
94.16
3,900
|
94.17
4,100
|
+1.69% |
|
USD | US6795801009
|
195.17
02:00:00
|
193.81
02/19/2026
|
+0.70%
+1.36
|
195.09
600
|
195.17
1,000
|
+23.60% |
|
USD | US6937181088
|
124.90
02:00:00
|
125.17
02/19/2026
|
-0.22%
-0.27
|
124.87
100
|
124.90
200
|
+14.30% |
|
USD | US69608A1088
|
134.89
02:00:00
|
135.38
02/19/2026
|
-0.36%
-0.49
|
134.90
200
|
134.91
200
|
-23.84% |
|
USD | US6974351057
|
150.99
02:00:00
|
152.35
02/19/2026
|
-0.89%
-1.36
|
150.99
800
|
151.03
400
|
-17.29% |
|
USD | US7043261079
|
92.34
02:00:00
|
94.29
02/19/2026
|
-2.07%
-1.95
|
92.32
7,700
|
92.33
1,000
|
-15.95% |
|
USD | US70450Y1038
|
41.73
02:00:00
|
41.45
02/19/2026
|
+0.68%
+0.28
|
41.73
14,500
|
41.74
17,100
|
-29.00% |
|
USD | US7223041028
|
101.95
02:00:00
|
102.92
02/19/2026
|
-0.94%
-0.97
|
101.97
100
|
101.98
800
|
-9.23% |
|
USD | US7134481081
|
164.59
02:00:00
|
164.39
02/19/2026
|
+0.12%
+0.20
|
164.58
1,000
|
164.60
7,100
|
+14.54% |
|
USD | US7475251036
|
141.27
02:00:00
|
143.24
02/19/2026
|
-1.38%
-1.97
|
141.26
200
|
141.28
2,400
|
-16.26% |
|
USD | US75886F1075
|
782.38
02:00:00
|
792.16
02/19/2026
|
-1.23%
-9.78
|
781.85
80
|
782.33
80
|
+2.63% |
|
USD | US7766961061
|
332.00
02:00:00
|
327.60
02/19/2026
|
+1.34%
+4.40
|
331.93
40
|
332.00
720
|
-26.40% |
|
USD | US7782961038
|
200.38
02:00:00
|
200.38
02/19/2026
|
0.00%
0.00
|
200.31
3,300
|
200.35
200
|
+11.24% |
|
USD | IE00BKVD2N49
|
408.97
02:00:00
|
424.14
02/19/2026
|
-3.58%
-15.17
|
408.96
100
|
408.97
800
|
+54.01% |
|
USD | CA82509L1076
|
123.80
02:00:00
|
121.64
02/19/2026
|
+1.78%
+2.16
|
123.79
100
|
123.83
100
|
-24.43% |
|
USD | US8552441094
|
95.80
02:00:00
|
95.76
02/19/2026
|
+0.04%
+0.04
|
95.81
1,300
|
95.82
300
|
+13.72% |
|
USD | US5949724083
|
129.45
02:00:00
|
125.20
02/19/2026
|
+3.39%
+4.25
|
129.44
320
|
129.50
40
|
-17.60% |
|
USD | US8716071076
|
442.44
02:00:00
|
442.31
02/19/2026
|
+0.03%
+0.13
|
442.32
1,760
|
442.53
400
|
-5.84% |
|
USD | US8725901040
|
215.30
02:00:00
|
213.25
02/19/2026
|
+0.96%
+2.05
|
215.25
400
|
215.28
200
|
+5.03% |
|
USD | US8740541094
|
201.37
02:00:00
|
199.13
02/19/2026
|
+1.12%
+2.24
|
201.38
400
|
201.42
400
|
-22.22% |
|
USD | US88160R1014
|
411.71
02:00:00
|
411.32
02/19/2026
|
+0.09%
+0.39
|
411.66
80
|
411.70
280
|
-8.54% |
|
USD | US8825081040
|
218.05
02:00:00
|
223.32
02/19/2026
|
-2.36%
-5.27
|
218.07
1,400
|
218.10
100
|
+28.72% |
|
USD | US5007541064
|
23.99
02:00:00
|
23.95
02/19/2026
|
+0.17%
+0.04
|
23.99
2,900
|
24.00
4,300
|
-1.24% |
|
USD | CA8849038085
|
85.16
02:00:00
|
85.69
02/19/2026
|
-0.62%
-0.53
|
85.12
3,800
|
85.20
1,800
|
-35.03% |
|
USD | US92345Y1064
|
183.89
02:00:00
|
184.07
02/19/2026
|
-0.10%
-0.18
|
183.74
40
|
184.01
240
|
-17.71% |
|
USD | US92532F1003
|
469.27
02:00:00
|
470.31
02/19/2026
|
-0.22%
-1.04
|
469.10
360
|
469.27
520
|
+3.74% |
|
USD | US9311421039
|
124.87
02:00:00
|
126.62
02/19/2026
|
-1.38%
-1.75
|
124.86
3,200
|
124.88
300
|
+13.65% |
|
USD | US9344231041
|
28.53
02:00:00
|
28.79
02/19/2026
|
-0.90%
-0.26
|
28.54
2,400
|
28.55
100
|
-0.10% |
|
USD | US9581021055
|
284.67
02:00:00
|
296.56
02/19/2026
|
-4.01%
-11.89
|
284.66
2,000
|
284.78
200
|
+72.15% |
|
USD | US98138H1014
|
140.02
02:00:00
|
142.63
02/19/2026
|
-1.83%
-2.61
|
140.00
800
|
140.02
200
|
-33.59% |
|
USD | US98389B1008
|
80.82
02:00:00
|
79.68
02/19/2026
|
+1.43%
+1.14
|
80.82
2,900
|
80.83
3,100
|
+7.88% |
|
USD | US98980G1022
|
168.99
02:00:00
|
172.13
02/19/2026
|
-1.82%
-3.14
|
168.95
200
|
168.98
1,120
|
-23.47% |