Large gap with delayed quotes
|
Last quote
08/31/2026
-
23:16:01
|
Day high
08/31/2026 -
21:59:22
|
Day low
08/31/2026 -
16:27:05
|
YTD % |
|---|---|---|---|
|
29,456.97
+23.55
(
+0.08% )
|
29,483.90
|
29,304.49
|
+16.66%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
29,456.97
23:16:01
|
29,433.43
08/28/2026
|
+0.08%
+23.55
|
-
-
|
-
-
|
+16.66% |
|
USD | US00724F1012
|
292.79
23:20:00
|
291.52
08/28/2026
|
+0.44%
+1.27
|
292.70
1,200
|
292.76
1,920
|
-16.71% |
|
USD | US0079031078
|
470.72
23:20:00
|
465.58
08/28/2026
|
+1.10%
+5.14
|
470.72
700
|
470.97
100
|
+117.40% |
|
USD | US0090661010
|
183.22
23:20:00
|
189.43
08/28/2026
|
-3.28%
-6.21
|
183.18
200
|
183.24
800
|
+39.57% |
|
USD | US02043Q1076
|
240.69
23:20:00
|
237.10
08/28/2026
|
+1.51%
+3.59
|
240.46
160
|
240.73
1,440
|
-40.37% |
|
USD | US02079K1079
|
335.41
23:20:00
|
342.88
08/28/2026
|
-2.18%
-7.47
|
335.38
320
|
335.41
1,360
|
+9.27% |
|
USD | US02079K3059
|
339.35
23:20:00
|
346.59
08/28/2026
|
-2.09%
-7.24
|
339.17
40
|
339.18
160
|
+10.73% |
|
USD | US0255371017
|
122.43
23:20:00
|
122.31
08/28/2026
|
+0.10%
+0.12
|
122.42
100
|
122.44
900
|
+6.07% |
|
USD | US0231351067
|
259.77
23:20:00
|
266.43
08/28/2026
|
-2.50%
-6.66
|
259.81
1,200
|
259.83
4,100
|
+15.43% |
|
USD | US0311621009
|
429.88
23:20:00
|
432.42
08/28/2026
|
-0.59%
-2.54
|
429.71
520
|
429.94
480
|
+32.11% |
|
USD | US0326541051
|
362.14
23:20:00
|
361.78
08/28/2026
|
+0.10%
+0.36
|
362.00
640
|
362.11
40
|
+33.40% |
|
USD | US0378331005
|
316.85
23:20:00
|
319.70
08/28/2026
|
-0.89%
-2.85
|
316.66
40
|
316.69
40
|
+17.60% |
|
USD | US0382221051
|
458.39
23:20:00
|
461.67
08/28/2026
|
-0.71%
-3.28
|
458.19
240
|
458.44
800
|
+79.65% |
|
USD | US03831W1080
|
312.06
23:20:00
|
317.76
08/28/2026
|
-1.79%
-5.70
|
311.84
1,160
|
312.08
1,160
|
-52.84% |
|
USD | US0420682058
|
241.91
23:20:00
|
239.05
08/28/2026
|
+1.20%
+2.86
|
241.78
200
|
241.92
3,500
|
+118.69% |
|
USD | USN070592100
|
1,696.01
23:20:00
|
1,696.16
08/28/2026
|
-0.01%
-0.15
|
1,695.40
50
|
1,696.61
10
|
+58.54% |
|
USD | US04626A1034
|
296.98
23:20:00
|
289.47
08/28/2026
|
+2.59%
+7.51
|
296.76
2,500
|
297.09
1,700
|
+74.00% |
|
USD | US0527691069
|
258.53
23:20:00
|
260.66
08/28/2026
|
-0.82%
-2.13
|
258.50
300
|
258.54
300
|
-11.94% |
|
USD | US0530151036
|
286.16
23:20:00
|
287.48
08/28/2026
|
-0.46%
-1.32
|
286.11
1,000
|
286.22
400
|
+11.76% |
|
USD | US05464C1018
|
566.56
23:20:00
|
600.73
08/28/2026
|
-5.69%
-34.17
|
566.45
280
|
566.87
80
|
+5.78% |
|
USD | US05722G1004
|
63.55
23:20:00
|
62.41
08/28/2026
|
+1.83%
+1.14
|
63.57
400
|
63.58
500
|
+37.04% |
|
USD | US09857L1089
|
199.09
23:20:00
|
205.63
08/28/2026
|
-3.18%
-6.54
|
199.06
110
|
199.12
10
|
-4.01% |
|
USD | US11135F1012
|
370.34
23:20:00
|
368.79
08/28/2026
|
+0.42%
+1.55
|
370.30
40
|
370.34
1,120
|
+6.56% |
|
USD | US1273871087
|
338.78
23:20:00
|
340.39
08/28/2026
|
-0.47%
-1.61
|
338.67
1,280
|
338.77
40
|
+8.90% |
|
USD | US1729081059
|
201.79
23:20:00
|
204.18
08/28/2026
|
-1.17%
-2.39
|
201.74
1,200
|
201.79
1,000
|
+8.57% |
|
USD | US17275R1023
|
110.49
23:20:00
|
109.93
08/28/2026
|
+0.51%
+0.56
|
110.46
4,800
|
110.47
300
|
+42.71% |
|
USD | US21037T1097
|
274.77
23:20:00
|
276.75
08/28/2026
|
-0.72%
-1.98
|
274.71
1,000
|
274.84
2,080
|
-21.66% |
|
USD | GB00BDCPN049
|
108.02
23:20:00
|
109.10
08/28/2026
|
-0.99%
-1.08
|
107.97
2,400
|
108.01
200
|
+20.29% |
|
USD | US20030N1019
|
26.62
23:20:00
|
27.06
08/28/2026
|
-1.63%
-0.44
|
26.61
19,100
|
26.62
53,800
|
-3.57% |
|
USD | US2172041061
|
32.99
23:20:00
|
32.99
08/28/2026
|
0.00%
0.00
|
32.99
4,600
|
33.01
3,700
|
-15.73% |
|
USD | US21873S1087
|
84.89
23:20:00
|
84.23
08/28/2026
|
+0.78%
+0.66
|
84.88
100
|
84.89
11,500
|
+17.62% |
|
USD | US22160K1051
|
943.89
23:20:00
|
945.47
08/28/2026
|
-0.17%
-1.58
|
943.88
280
|
943.89
640
|
+9.64% |
|
USD | US22788C1053
|
231.00
23:20:00
|
218.40
08/28/2026
|
+5.77%
+12.60
|
230.96
40
|
230.98
920
|
+86.36% |
|
USD | US1264081035
|
50.51
23:20:00
|
51.28
08/28/2026
|
-1.50%
-0.77
|
50.49
3,000
|
50.50
300
|
+41.46% |
|
USD | US23804L1035
|
237.04
23:20:00
|
236.98
08/28/2026
|
+0.03%
+0.06
|
237.03
3,000
|
237.09
200
|
+74.26% |
|
USD | US2521311074
|
91.06
23:20:00
|
90.82
08/28/2026
|
+0.26%
+0.24
|
91.05
100
|
91.08
5,900
|
+36.84% |
|
USD | US25278X1090
|
200.48
23:20:00
|
197.67
08/28/2026
|
+1.42%
+2.81
|
200.43
100
|
200.55
300
|
+31.49% |
|
USD | US25809K1051
|
231.74
23:20:00
|
236.74
08/28/2026
|
-2.11%
-5.00
|
231.69
300
|
231.80
700
|
+4.53% |
|
USD | US30161N1019
|
43.72
23:20:00
|
43.93
08/28/2026
|
-0.48%
-0.21
|
43.71
31,100
|
43.73
1,200
|
+0.78% |
|
USD | US3119001044
|
49.31
23:20:00
|
49.78
08/28/2026
|
-0.94%
-0.47
|
49.28
7,100
|
49.29
1,300
|
+24.05% |
|
USD | NL0015001FS8
|
58.55
23:20:00
|
58.73
08/28/2026
|
-0.31%
-0.18
|
58.54
200
|
58.57
800
|
-9.10% |
|
USD | US34959E1091
|
170.93
23:20:00
|
166.00
08/28/2026
|
+2.97%
+4.93
|
170.91
300
|
170.94
200
|
+109.04% |
|
USD | US36266G1076
|
71.23
23:20:00
|
71.725
08/28/2026
|
-0.69%
-0.495
|
71.19
200
|
71.20
200
|
-12.55% |
|
USD | US3755581036
|
146.34
23:20:00
|
145.68
08/28/2026
|
+0.45%
+0.66
|
146.31
100
|
146.35
900
|
+18.69% |
|
USD | US43849R1059
|
158.11
23:20:00
|
162.37
08/28/2026
|
-2.62%
-4.26
|
158.05
100
|
158.13
600
|
- |
|
USD | US4385162056
|
213.53
23:20:00
|
217.43
08/28/2026
|
-1.79%
-3.90
|
213.36
200
|
213.46
500
|
+11.45% |
|
USD | US45168D1046
|
556.69
23:20:00
|
554.99
08/28/2026
|
+0.31%
+1.70
|
556.68
40
|
556.84
1,080
|
-17.97% |
|
USD | US4581401001
|
89.51
23:20:00
|
89.47
08/28/2026
|
+0.04%
+0.04
|
89.53
100
|
89.55
100
|
+142.47% |
|
USD | US4612021034
|
359.30
23:20:00
|
358.06
08/28/2026
|
+0.35%
+1.24
|
359.22
80
|
359.30
40
|
-45.95% |
|
USD | US46120E6023
|
376.86
23:20:00
|
372.60
08/28/2026
|
+1.14%
+4.26
|
376.77
80
|
376.88
40
|
-34.21% |
|
USD | US49271V1008
|
31.86
23:20:00
|
32.18
08/28/2026
|
-0.99%
-0.32
|
31.85
11,100
|
31.86
1,800
|
+14.89% |
|
USD | US4824801009
|
175.45
23:20:00
|
175.54
08/28/2026
|
-0.05%
-0.09
|
175.44
2,270
|
175.49
90
|
+44.47% |
|
USD | US5128073062
|
301.49
23:20:00
|
301.90
08/28/2026
|
-0.14%
-0.41
|
301.26
100
|
301.62
200
|
+76.36% |
|
USD | IE000S9YS762
|
489.58
23:20:00
|
489.51
08/28/2026
|
+0.01%
+0.07
|
489.37
40
|
489.61
280
|
+14.80% |
|
USD | US55024U1097
|
914.76
23:20:00
|
895.00
08/28/2026
|
+2.21%
+19.76
|
914.17
80
|
914.85
800
|
+142.82% |
|
USD | US5719032022
|
341.76
23:20:00
|
351.08
08/28/2026
|
-2.65%
-9.32
|
341.85
120
|
341.93
240
|
+13.16% |
|
USD | US5738741041
|
211.66
23:20:00
|
216.62
08/28/2026
|
-2.29%
-4.96
|
211.62
200
|
211.70
100
|
+154.91% |
|
USD | US58733R1023
|
1,936.20
23:20:00
|
1,966.25
08/28/2026
|
-1.53%
-30.05
|
1,935.04
10
|
1,936.96
50
|
-2.38% |
|
USD | US30303M1027
|
572.34
23:20:00
|
578.02
08/28/2026
|
-0.98%
-5.68
|
571.85
120
|
572.26
120
|
-12.43% |
|
USD | US5950171042
|
73.45
23:20:00
|
72.93
08/28/2026
|
+0.71%
+0.52
|
73.44
400
|
73.45
100
|
+14.45% |
|
USD | US5951121038
|
958.73
23:20:00
|
932.86
08/28/2026
|
+2.77%
+25.87
|
958.24
80
|
959.05
240
|
+226.85% |
|
USD | US5949181045
|
507.29
23:20:00
|
513.53
08/28/2026
|
-1.22%
-6.24
|
506.94
320
|
507.01
520
|
+6.18% |
|
USD | US6092071058
|
62.07
23:20:00
|
62.36
08/28/2026
|
-0.47%
-0.29
|
62.05
1,000
|
62.06
300
|
+15.85% |
|
USD | US6098391054
|
1,267.77
23:20:00
|
1,256.26
08/28/2026
|
+0.92%
+11.51
|
1,267.78
10
|
1,268.41
30
|
+38.60% |
|
USD | US61174X1090
|
45.92
23:20:00
|
46.86
08/28/2026
|
-2.01%
-0.94
|
45.91
3,400
|
45.93
300
|
+22.24% |
|
USD | NL0009805522
|
206.32
23:20:00
|
209.18
08/28/2026
|
-1.37%
-2.86
|
206.23
200
|
206.28
100
|
+149.90% |
|
USD | US64110L1061
|
81.05
23:20:00
|
81.72
08/28/2026
|
-0.82%
-0.67
|
81.02
8,700
|
81.03
400
|
-12.84% |
|
USD | US67066G1040
|
220.78
23:20:00
|
217.55
08/28/2026
|
+1.48%
+3.23
|
220.82
100
|
220.89
100
|
+16.65% |
|
USD | NL0009538784
|
224.64
23:20:00
|
223.58
08/28/2026
|
+0.47%
+1.06
|
224.58
700
|
224.75
200
|
+3.00% |
|
USD | US67103H1077
|
88.80
23:20:00
|
88.50
08/28/2026
|
+0.34%
+0.30
|
88.80
100
|
88.82
600
|
-2.97% |
|
USD | US6795801009
|
199.96
23:20:00
|
198.63
08/28/2026
|
+0.67%
+1.33
|
199.92
100
|
200.01
100
|
+26.68% |
|
USD | US6937181088
|
124.13
23:20:00
|
125.34
08/28/2026
|
-0.97%
-1.21
|
124.10
500
|
124.20
800
|
+14.46% |
|
USD | US69608A1088
|
186.38
23:20:00
|
186.29
08/28/2026
|
+0.05%
+0.09
|
186.27
200
|
186.29
300
|
+4.80% |
|
USD | US6974351057
|
382.13
23:20:00
|
371.59
08/28/2026
|
+2.84%
+10.54
|
381.95
100
|
382.14
1,500
|
+101.73% |
|
USD | US7043261079
|
127.34
23:20:00
|
127.04
08/28/2026
|
+0.24%
+0.30
|
127.36
500
|
127.38
900
|
+13.25% |
|
USD | US70450Y1038
|
52.665
23:20:00
|
53.66
08/28/2026
|
-1.85%
-0.995
|
52.66
800
|
52.67
800
|
-8.08% |
|
USD | US7223041028
|
84.00
23:20:00
|
85.69
08/28/2026
|
-1.97%
-1.69
|
83.99
300
|
84.01
600
|
-24.43% |
|
USD | US7134481081
|
140.34
23:20:00
|
141.07
08/28/2026
|
-0.52%
-0.73
|
140.32
100
|
140.36
100
|
-1.71% |
|
USD | US7475251036
|
170.48
23:20:00
|
164.19
08/28/2026
|
+3.83%
+6.29
|
170.45
100
|
170.52
1,000
|
-4.01% |
|
USD | US75886F1075
|
799.08
23:20:00
|
794.19
08/28/2026
|
+0.62%
+4.89
|
798.73
1,280
|
799.37
120
|
+2.89% |
|
USD | US7731211089
|
63.92
23:20:00
|
64.39
08/28/2026
|
-0.73%
-0.47
|
63.92
800
|
63.93
1,500
|
-7.70% |
|
USD | US7766961061
|
424.64
23:20:00
|
426.20
08/28/2026
|
-0.37%
-1.56
|
424.47
120
|
424.80
280
|
-4.25% |
|
USD | US7782961038
|
228.54
23:20:00
|
228.55
08/28/2026
|
-0.00%
-0.01
|
228.46
100
|
228.50
200
|
+26.87% |
|
USD | US80004C2008
|
1,566.70
23:20:00
|
1,484.98
08/28/2026
|
+5.50%
+81.72
|
1,568.12
200
|
1,568.85
200
|
+525.57% |
|
USD | IE00BKVD2N49
|
828.38
23:20:00
|
829.76
08/28/2026
|
-0.17%
-1.38
|
827.41
40
|
828.38
120
|
+201.30% |
|
USD | CA82509L1076
|
147.37
23:20:00
|
152.90
08/28/2026
|
-3.62%
-5.53
|
147.23
100
|
147.25
100
|
-5.01% |
|
USD | US84615Q1031
|
143.69
23:20:00
|
141.50
08/28/2026
|
+1.55%
+2.19
|
143.66
100
|
143.67
200
|
- |
|
USD | US8552441094
|
106.25
23:20:00
|
107.85
08/28/2026
|
-1.48%
-1.60
|
106.23
600
|
106.24
100
|
+28.07% |
|
USD | US5949724083
|
132.94
23:20:00
|
127.31
08/28/2026
|
+4.42%
+5.63
|
132.93
800
|
132.95
100
|
-16.22% |
|
USD | US8716071076
|
439.59
23:20:00
|
442.61
08/28/2026
|
-0.68%
-3.02
|
439.50
40
|
439.69
240
|
-5.77% |
|
USD | US8725901040
|
180.44
23:20:00
|
181.37
08/28/2026
|
-0.51%
-0.93
|
180.35
200
|
180.61
2,200
|
-10.67% |
|
USD | US8740541094
|
219.70
23:20:00
|
235.39
08/28/2026
|
-6.67%
-15.69
|
219.71
400
|
219.99
100
|
-8.06% |
|
USD | US8807701029
|
349.83
23:20:00
|
354.97
08/28/2026
|
-1.45%
-5.14
|
349.55
400
|
349.87
480
|
+83.39% |
|
USD | US88160R1014
|
367.95
23:20:00
|
348.75
08/28/2026
|
+5.51%
+19.20
|
367.61
40
|
367.70
40
|
-22.45% |
|
USD | US8825081040
|
260.91
23:20:00
|
258.64
08/28/2026
|
+0.88%
+2.27
|
260.74
300
|
260.89
100
|
+49.08% |
|
USD | US5007541064
|
25.67
23:20:00
|
25.70
08/28/2026
|
-0.12%
-0.03
|
25.65
10,500
|
25.66
2,800
|
+5.98% |
|
USD | CA8849038812
|
107.32
23:20:00
|
106.225
08/28/2026
|
+1.03%
+1.095
|
107.25
100
|
107.33
300
|
-20.70% |
|
USD | US92532F1003
|
544.52
23:20:00
|
541.69
08/28/2026
|
+0.52%
+2.83
|
543.96
40
|
544.52
40
|
+19.48% |
|
USD | US9311421039
|
104.87
23:20:00
|
103.09
08/28/2026
|
+1.73%
+1.78
|
104.80
6,100
|
104.81
300
|
-7.47% |
|
USD | US9344231041
|
28.53
23:20:00
|
28.77
08/28/2026
|
-0.83%
-0.24
|
28.50
50,100
|
28.51
5,500
|
-0.17% |
|
USD | US9581021055
|
450.55
23:20:00
|
459.45
08/28/2026
|
-1.94%
-8.90
|
450.37
760
|
450.61
520
|
+166.70% |
|
USD | US98138H1014
|
197.45
23:20:00
|
204.72
08/28/2026
|
-3.55%
-7.27
|
197.35
1,000
|
197.43
100
|
-4.68% |
|
USD | US98389B1008
|
75.69
23:20:00
|
76.45
08/28/2026
|
-0.99%
-0.76
|
75.68
400
|
75.70
100
|
+3.51% |