Large gap with delayed quotes
|
Last quote
04/14/2026
-
23:16:00
|
Day high
04/14/2026 -
22:00:01
|
Day low
04/14/2026 -
15:30:15
|
YTD % |
|---|---|---|---|
|
25,842.00
+458.28
(
+1.81% )
|
25,842.00
|
25,514.55
|
+2.35%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
25,842.00
23:16:00
|
25,383.72
04/13/2026
|
+1.81%
+458.28
|
-
-
|
-
-
|
+2.35% |
|
USD | US00724F1012
|
235.72
23:20:00
|
240.11
04/14/2026
|
-1.83%
-4.39
|
235.67
320
|
235.73
80
|
-31.40% |
|
USD | US0079031078
|
255.07
23:20:00
|
246.83
04/14/2026
|
+3.34%
+8.24
|
255.04
200
|
255.05
100
|
+15.25% |
|
USD | US0090661010
|
133.85
23:20:00
|
130.32
04/14/2026
|
+2.71%
+3.53
|
133.81
1,200
|
133.83
900
|
-3.98% |
|
USD | US02043Q1076
|
339.41
23:20:00
|
333.00
04/14/2026
|
+1.92%
+6.41
|
339.21
200
|
339.40
120
|
-16.26% |
|
USD | US02079K1079
|
330.58
23:20:00
|
319.21
04/14/2026
|
+3.56%
+11.37
|
330.59
1,900
|
330.60
1,100
|
+1.72% |
|
USD | US02079K3059
|
332.91
23:20:00
|
321.31
04/14/2026
|
+3.61%
+11.60
|
332.92
100
|
332.96
100
|
+2.65% |
|
USD | US0255371017
|
135.46
23:20:00
|
134.46
04/14/2026
|
+0.74%
+1.00
|
135.44
100
|
135.45
100
|
+16.61% |
|
USD | US0231351067
|
249.02
23:20:00
|
239.89
04/14/2026
|
+3.81%
+9.13
|
248.97
3,600
|
248.99
200
|
+3.93% |
|
USD | US0311621009
|
350.95
23:20:00
|
349.82
04/14/2026
|
+0.32%
+1.13
|
350.89
80
|
350.95
2,080
|
+6.88% |
|
USD | US0326541051
|
348.60
23:20:00
|
350.01
04/14/2026
|
-0.40%
-1.41
|
348.52
1,100
|
348.60
2,400
|
+29.06% |
|
USD | US0378331005
|
258.83
23:20:00
|
259.20
04/14/2026
|
-0.14%
-0.37
|
258.80
900
|
258.82
1,900
|
-4.66% |
|
USD | US0382221051
|
395.64
23:20:00
|
395.73
04/14/2026
|
-0.02%
-0.09
|
395.52
2,500
|
395.57
100
|
+53.99% |
|
USD | US03831W1080
|
433.51
23:20:00
|
417.45
04/14/2026
|
+3.85%
+16.06
|
433.56
120
|
433.60
360
|
-38.05% |
|
USD | US0420682058
|
161.22
23:20:00
|
157.58
04/14/2026
|
+2.31%
+3.64
|
161.25
200
|
161.29
1,300
|
+44.16% |
|
USD | USN070592100
|
1,518.30
23:20:00
|
1,500.20
04/14/2026
|
+1.21%
+18.10
|
1,517.14
80
|
1,518.31
400
|
+40.22% |
|
USD | US0494681010
|
59.71
23:20:00
|
61.30
04/14/2026
|
-2.59%
-1.59
|
59.68
300
|
59.70
600
|
-62.19% |
|
USD | US0527691069
|
228.59
23:20:00
|
227.14
04/14/2026
|
+0.64%
+1.45
|
228.58
1,800
|
228.59
1,720
|
-23.27% |
|
USD | US0530151036
|
195.08
23:20:00
|
195.38
04/14/2026
|
-0.15%
-0.30
|
195.00
1,000
|
195.08
1,320
|
-24.04% |
|
USD | US05464C1018
|
380.86
23:20:00
|
359.63
04/14/2026
|
+5.90%
+21.23
|
380.71
80
|
380.86
40
|
-36.68% |
|
USD | US05722G1004
|
61.49
23:20:00
|
62.56
04/14/2026
|
-1.71%
-1.07
|
61.47
900
|
61.48
20,100
|
+37.37% |
|
USD | US09857L1089
|
181.12
23:20:00
|
177.25
04/14/2026
|
+2.18%
+3.87
|
181.02
2,520
|
181.08
1,410
|
-17.26% |
|
USD | US11135F1012
|
380.78
23:20:00
|
379.75
04/14/2026
|
+0.27%
+1.03
|
380.67
640
|
380.73
2,760
|
+9.72% |
|
USD | US1273871087
|
292.37
23:20:00
|
288.20
04/14/2026
|
+1.45%
+4.17
|
292.30
80
|
292.34
640
|
-7.80% |
|
USD | US16119P1084
|
215.57
23:20:00
|
226.30
04/14/2026
|
-4.74%
-10.73
|
215.54
5,960
|
215.60
1,240
|
+8.41% |
|
USD | US1729081059
|
176.14
23:20:00
|
175.68
04/14/2026
|
+0.26%
+0.46
|
176.11
700
|
176.16
100
|
-6.59% |
|
USD | US17275R1023
|
82.61
23:20:00
|
82.35
04/14/2026
|
+0.32%
+0.26
|
82.60
3,100
|
82.61
44,100
|
+6.91% |
|
USD | US21037T1097
|
296.61
23:20:00
|
291.72
04/14/2026
|
+1.68%
+4.89
|
296.52
40
|
296.61
760
|
-17.42% |
|
USD | GB00BDCPN049
|
96.43
23:20:00
|
97.20
04/14/2026
|
-0.79%
-0.77
|
96.42
700
|
96.43
600
|
+7.17% |
|
USD | US1924461023
|
60.04
23:20:00
|
60.53
04/14/2026
|
-0.81%
-0.49
|
60.02
3,400
|
60.03
2,400
|
-27.07% |
|
USD | US20030N1019
|
28.14
23:20:00
|
28.05
04/14/2026
|
+0.32%
+0.09
|
28.12
141,800
|
28.13
10,100
|
-0.04% |
|
USD | US2172041061
|
33.29
23:20:00
|
33.25
04/14/2026
|
+0.12%
+0.04
|
33.25
31,100
|
33.26
9,800
|
-15.07% |
|
USD | US22160N1090
|
37.60
23:20:00
|
37.06
04/14/2026
|
+1.46%
+0.54
|
37.59
9,800
|
37.60
500
|
-44.88% |
|
USD | US22160K1051
|
974.80
23:20:00
|
980.85
04/14/2026
|
-0.62%
-6.05
|
974.51
160
|
974.64
440
|
+13.74% |
|
USD | US22788C1053
|
398.49
23:20:00
|
402.24
04/14/2026
|
-0.93%
-3.75
|
398.46
320
|
398.60
1,440
|
-14.19% |
|
USD | US1264081035
|
42.51
23:20:00
|
42.35
04/14/2026
|
+0.38%
+0.16
|
42.51
34,100
|
42.52
2,800
|
+16.83% |
|
USD | US23804L1035
|
110.57
23:20:00
|
110.08
04/14/2026
|
+0.45%
+0.49
|
110.53
2,200
|
110.56
1,100
|
-19.05% |
|
USD | US2521311074
|
62.95
23:20:00
|
63.12
04/14/2026
|
-0.27%
-0.17
|
62.93
2,100
|
62.94
300
|
-4.90% |
|
USD | US25278X1090
|
186.51
23:20:00
|
189.10
04/14/2026
|
-1.37%
-2.59
|
186.52
300
|
186.58
6,400
|
+25.79% |
|
USD | US25809K1051
|
163.55
23:20:00
|
159.61
04/14/2026
|
+2.47%
+3.94
|
163.53
80
|
163.56
480
|
-29.53% |
|
USD | US2855121099
|
202.85
23:20:00
|
202.56
04/14/2026
|
+0.14%
+0.29
|
202.82
200
|
202.84
300
|
-0.87% |
|
USD | US30161N1019
|
48.66
23:20:00
|
48.15
04/14/2026
|
+1.06%
+0.51
|
48.64
600
|
48.66
16,000
|
+10.46% |
|
USD | US3119001044
|
44.62
23:20:00
|
45.80
04/14/2026
|
-2.58%
-1.18
|
44.60
1,800
|
44.61
900
|
+14.13% |
|
USD | NL0015001FS8
|
72.28
23:20:00
|
71.41
04/14/2026
|
+1.22%
+0.87
|
72.29
1,200
|
72.31
5,500
|
+10.52% |
|
USD | US34959E1091
|
78.70
23:20:00
|
78.74
04/14/2026
|
-0.05%
-0.04
|
78.69
800
|
78.70
3,400
|
-0.84% |
|
USD | US36266G1076
|
74.67
23:20:00
|
73.83
04/14/2026
|
+1.14%
+0.84
|
74.67
3,600
|
74.68
1,100
|
-9.99% |
|
USD | US3755581036
|
140.45
23:20:00
|
139.03
04/14/2026
|
+1.02%
+1.42
|
140.43
200
|
140.44
1,200
|
+13.27% |
|
USD | US4385161066
|
233.24
23:20:00
|
233.64
04/14/2026
|
-0.17%
-0.40
|
233.19
200
|
233.21
400
|
+19.76% |
|
USD | US45168D1046
|
584.05
23:20:00
|
574.00
04/14/2026
|
+1.75%
+10.05
|
583.94
80
|
584.05
320
|
-15.16% |
|
USD | US4576693075
|
153.40
23:20:00
|
151.14
04/14/2026
|
+1.50%
+2.26
|
153.28
1,000
|
153.39
900
|
-13.16% |
|
USD | US4581401001
|
63.81
23:20:00
|
65.18
04/14/2026
|
-2.10%
-1.37
|
63.80
2,900
|
63.81
48,800
|
+76.64% |
|
USD | US4612021034
|
366.80
23:20:00
|
369.44
04/14/2026
|
-0.71%
-2.64
|
366.64
200
|
366.88
200
|
-44.23% |
|
USD | US46120E6023
|
467.22
23:20:00
|
458.96
04/14/2026
|
+1.80%
+8.26
|
467.10
1,920
|
467.25
800
|
-18.96% |
|
USD | US49271V1008
|
26.02
23:20:00
|
26.04
04/14/2026
|
-0.08%
-0.02
|
26.00
24,800
|
26.01
14,300
|
-7.03% |
|
USD | US4824801009
|
1,795.91
23:20:00
|
1,768.78
04/14/2026
|
+1.53%
+27.13
|
1,794.44
40
|
1,795.91
1,080
|
+45.57% |
|
USD | US5128073062
|
272.41
23:20:00
|
267.32
04/14/2026
|
+1.90%
+5.09
|
272.32
5,000
|
272.41
2,900
|
+56.16% |
|
USD | IE000S9YS762
|
499.65
23:20:00
|
508.87
04/14/2026
|
-1.81%
-9.22
|
499.53
3,440
|
499.70
280
|
+19.34% |
|
USD | US5719032022
|
366.70
23:20:00
|
359.56
04/14/2026
|
+1.99%
+7.14
|
366.62
120
|
366.66
1,560
|
+15.90% |
|
USD | US5738741041
|
133.83
23:20:00
|
131.30
04/14/2026
|
+1.93%
+2.53
|
133.82
300
|
133.83
300
|
+54.51% |
|
USD | US58733R1023
|
1,840.66
23:20:00
|
1,831.93
04/14/2026
|
+0.48%
+8.73
|
1,839.88
20
|
1,841.08
20
|
-9.05% |
|
USD | US30303M1027
|
662.49
23:20:00
|
634.53
04/14/2026
|
+4.41%
+27.96
|
662.36
40
|
662.40
320
|
-3.87% |
|
USD | US5950171042
|
74.50
23:20:00
|
73.55
04/14/2026
|
+1.29%
+0.95
|
74.51
400
|
74.53
2,200
|
+15.43% |
|
USD | US5951121038
|
465.66
23:20:00
|
426.56
04/14/2026
|
+9.17%
+39.10
|
465.63
100
|
465.68
1,300
|
+49.46% |
|
USD | US5949181045
|
393.11
23:20:00
|
384.37
04/14/2026
|
+2.27%
+8.74
|
393.03
80
|
393.05
80
|
-20.52% |
|
USD | US6092071058
|
57.84
23:20:00
|
57.68
04/14/2026
|
+0.28%
+0.16
|
57.82
29,400
|
57.83
3,900
|
+7.15% |
|
USD | US6098391054
|
1,363.42
23:20:00
|
1,372.23
04/14/2026
|
-0.64%
-8.81
|
1,362.82
120
|
1,362.96
320
|
+51.40% |
|
USD | US61174X1090
|
75.07
23:20:00
|
75.17
04/14/2026
|
-0.13%
-0.10
|
75.04
11,300
|
75.05
200
|
-1.96% |
|
USD | US64110L1061
|
106.28
23:20:00
|
103.16
04/14/2026
|
+3.02%
+3.12
|
106.23
2,850
|
106.24
1,190
|
+10.03% |
|
USD | US67066G1040
|
196.51
23:20:00
|
189.31
04/14/2026
|
+3.80%
+7.20
|
196.48
700
|
196.50
9,200
|
+1.51% |
|
USD | NL0009538784
|
209.89
23:20:00
|
208.00
04/14/2026
|
+0.91%
+1.89
|
209.83
600
|
209.90
1,900
|
-4.17% |
|
USD | US67103H1077
|
93.52
23:20:00
|
94.01
04/14/2026
|
-0.52%
-0.49
|
93.50
4,900
|
93.51
800
|
+3.07% |
|
USD | US6795801009
|
210.41
23:20:00
|
207.63
04/14/2026
|
+1.34%
+2.78
|
210.41
100
|
210.45
400
|
+32.42% |
|
USD | US6937181088
|
125.43
23:20:00
|
127.38
04/14/2026
|
-1.53%
-1.95
|
125.41
1,600
|
125.43
200
|
+16.32% |
|
USD | US69608A1088
|
135.70
23:20:00
|
132.37
04/14/2026
|
+2.52%
+3.33
|
135.66
1,700
|
135.68
300
|
-25.53% |
|
USD | US6974351057
|
161.59
23:20:00
|
162.51
04/14/2026
|
-0.57%
-0.92
|
161.58
200
|
161.59
2,500
|
-11.78% |
|
USD | US7043261079
|
88.85
23:20:00
|
89.32
04/14/2026
|
-0.53%
-0.47
|
88.83
800
|
88.84
900
|
-20.38% |
|
USD | US70450Y1038
|
47.97
23:20:00
|
47.51
04/14/2026
|
+0.97%
+0.46
|
47.97
6,100
|
47.99
2,200
|
-18.62% |
|
USD | US7223041028
|
102.10
23:20:00
|
100.80
04/14/2026
|
+1.29%
+1.30
|
102.07
3,600
|
102.08
900
|
-11.10% |
|
USD | US7134481081
|
155.72
23:20:00
|
155.88
04/14/2026
|
-0.10%
-0.16
|
155.69
6,700
|
155.70
100
|
+8.61% |
|
USD | US7475251036
|
132.84
23:20:00
|
131.24
04/14/2026
|
+1.22%
+1.60
|
132.83
200
|
132.84
4,400
|
-23.27% |
|
USD | US75886F1075
|
755.51
23:20:00
|
746.46
04/14/2026
|
+1.21%
+9.05
|
755.17
40
|
755.41
120
|
-3.29% |
|
USD | US7766961061
|
354.00
23:20:00
|
356.35
04/14/2026
|
-0.66%
-2.35
|
354.02
1,920
|
354.13
360
|
-19.94% |
|
USD | US7782961038
|
223.29
23:20:00
|
220.95
04/14/2026
|
+1.06%
+2.34
|
223.28
7,400
|
223.29
3,100
|
+22.65% |
|
USD | IE00BKVD2N49
|
533.44
23:20:00
|
513.28
04/14/2026
|
+3.93%
+20.16
|
533.33
700
|
533.34
100
|
+86.38% |
|
USD | CA82509L1076
|
117.64
23:20:00
|
114.97
04/14/2026
|
+2.32%
+2.67
|
117.61
100
|
117.63
3,300
|
-28.58% |
|
USD | US8552441094
|
98.47
23:20:00
|
97.48
04/14/2026
|
+1.02%
+0.99
|
98.45
900
|
98.46
2,900
|
+15.76% |
|
USD | US5949724083
|
137.41
23:20:00
|
132.36
04/14/2026
|
+3.82%
+5.05
|
137.37
40
|
137.41
1,640
|
-12.89% |
|
USD | US8716071076
|
418.80
23:20:00
|
417.77
04/14/2026
|
+0.25%
+1.03
|
418.69
1,400
|
418.90
80
|
-11.06% |
|
USD | US8725901040
|
190.00
23:20:00
|
192.43
04/14/2026
|
-1.26%
-2.43
|
189.96
400
|
189.98
1,100
|
-5.23% |
|
USD | US8740541094
|
205.10
23:20:00
|
201.36
04/14/2026
|
+1.86%
+3.74
|
205.05
400
|
205.11
200
|
-21.35% |
|
USD | US88160R1014
|
364.20
23:20:00
|
352.42
04/14/2026
|
+3.34%
+11.78
|
364.13
120
|
364.16
760
|
-21.64% |
|
USD | US8825081040
|
218.87
23:20:00
|
216.71
04/14/2026
|
+1.00%
+2.16
|
218.86
100
|
218.87
200
|
+24.91% |
|
USD | US5007541064
|
22.11
23:20:00
|
22.42
04/14/2026
|
-1.38%
-0.31
|
22.09
6,900
|
22.10
7,500
|
-7.55% |
|
USD | CA8849038085
|
87.98
23:20:00
|
87.43
04/14/2026
|
+0.63%
+0.55
|
87.98
300
|
88.01
200
|
-33.71% |
|
USD | US92345Y1064
|
170.63
23:20:00
|
167.87
04/14/2026
|
+1.64%
+2.76
|
170.59
120
|
170.63
2,160
|
-24.95% |
|
USD | US92532F1003
|
444.28
23:20:00
|
440.05
04/14/2026
|
+0.96%
+4.23
|
444.10
160
|
444.22
5,320
|
-2.94% |
|
USD | US9311421039
|
125.05
23:20:00
|
124.57
04/14/2026
|
+0.39%
+0.48
|
125.04
100
|
125.05
5,500
|
+11.81% |
|
USD | US9344231041
|
27.37
23:20:00
|
27.39
04/14/2026
|
-0.07%
-0.02
|
27.35
35,100
|
27.36
19,300
|
-4.96% |
|
USD | US9581021055
|
366.22
23:20:00
|
350.16
04/14/2026
|
+4.59%
+16.06
|
365.99
100
|
366.05
1,300
|
+103.26% |
|
USD | US98138H1014
|
117.86
23:20:00
|
119.92
04/14/2026
|
-1.72%
-2.06
|
117.83
1,200
|
117.84
500
|
-44.17% |
|
USD | US98389B1008
|
79.83
23:20:00
|
80.45
04/14/2026
|
-0.77%
-0.62
|
79.81
4,300
|
79.82
3,100
|
+8.92% |
|
USD | US98980G1022
|
122.68
23:20:00
|
122.62
04/14/2026
|
+0.05%
+0.06
|
122.61
320
|
122.70
2,240
|
-45.48% |