Large gap with delayed quotes
|
Last quote
02/27/2026
-
22:01:17
|
Day high
02/27/2026 -
18:08:58
|
Day low
02/27/2026 -
15:43:49
|
YTD % |
|---|---|---|---|
|
24,960.04
-74.34
(
-0.30% )
|
24,987.96
|
24,747.25
|
-1.15%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
24,960.04
22:01:17
|
25,034.37
02/26/2026
|
-0.30%
-74.34
|
-
-
|
-
-
|
-1.15% |
|
USD | US00724F1012
|
262.41
22:00:00
|
259.04
02/27/2026
|
+1.30%
+3.37
|
262.35
2,200
|
262.43
5,640
|
-25.99% |
|
USD | US0079031078
|
200.21
22:00:00
|
203.68
02/27/2026
|
-1.70%
-3.47
|
200.18
400
|
200.21
100
|
-4.89% |
|
USD | US0090661010
|
135.11
22:00:00
|
136.97
02/27/2026
|
-1.36%
-1.86
|
135.06
400
|
135.08
1,000
|
+0.92% |
|
USD | US02043Q1076
|
332.92
22:00:00
|
331.24
02/27/2026
|
+0.51%
+1.68
|
332.76
840
|
332.78
80
|
-16.70% |
|
USD | US02079K1079
|
311.43
22:00:00
|
307.15
02/27/2026
|
+1.39%
+4.28
|
311.44
200
|
311.48
100
|
-2.12% |
|
USD | US02079K3059
|
311.76
22:00:00
|
307.38
02/27/2026
|
+1.42%
+4.38
|
311.72
1,100
|
311.75
100
|
-1.80% |
|
USD | US0255371017
|
133.82
22:00:00
|
132.10
02/27/2026
|
+1.30%
+1.72
|
133.81
500
|
133.82
100
|
+14.56% |
|
USD | US0231351067
|
210.00
22:00:00
|
207.92
02/27/2026
|
+1.00%
+2.08
|
209.90
2,600
|
209.99
400
|
-9.92% |
|
USD | US0311621009
|
388.16
22:00:00
|
379.33
02/27/2026
|
+2.33%
+8.83
|
388.09
240
|
388.15
80
|
+15.89% |
|
USD | US0326541051
|
355.79
22:00:00
|
354.35
02/27/2026
|
+0.41%
+1.44
|
355.67
300
|
355.88
2,400
|
+30.66% |
|
USD | US0378331005
|
264.18
22:00:00
|
272.95
02/27/2026
|
-3.21%
-8.77
|
264.15
200
|
264.16
2,500
|
+0.40% |
|
USD | US0382221051
|
372.30
22:00:00
|
375.72
02/27/2026
|
-0.91%
-3.42
|
372.29
2,300
|
372.31
700
|
+46.20% |
|
USD | US03831W1080
|
434.77
22:00:00
|
444.93
02/27/2026
|
-2.28%
-10.16
|
434.72
9,200
|
434.95
2,520
|
-33.97% |
|
USD | US0420682058
|
127.45
22:00:00
|
129.26
02/27/2026
|
-1.40%
-1.81
|
127.41
400
|
127.51
1,000
|
+18.25% |
|
USD | USN070592100
|
1,450.56
22:00:00
|
1,463.80
02/27/2026
|
-0.90%
-13.24
|
1,450.79
120
|
1,452.00
160
|
+36.82% |
|
USD | US0494681010
|
75.13
22:00:00
|
79.43
02/27/2026
|
-5.41%
-4.30
|
75.15
600
|
75.17
800
|
-51.01% |
|
USD | US0527691069
|
245.87
22:00:00
|
233.45
02/27/2026
|
+5.32%
+12.42
|
245.74
720
|
245.98
40
|
-21.13% |
|
USD | US0530151036
|
214.36
22:00:00
|
218.36
02/27/2026
|
-1.83%
-4.00
|
214.30
920
|
214.41
1,360
|
-15.11% |
|
USD | US05464C1018
|
542.40
22:00:00
|
550.19
02/27/2026
|
-1.42%
-7.79
|
542.09
440
|
542.65
760
|
-3.12% |
|
USD | US05722G1004
|
65.26
22:00:00
|
64.90
02/27/2026
|
+0.55%
+0.36
|
65.26
6,300
|
65.27
4,200
|
+42.51% |
|
USD | US09857L1089
|
4,239.35
22:00:00
|
4,250.26
02/27/2026
|
-0.26%
-10.91
|
4,234.33
210
|
4,237.16
20
|
-20.63% |
|
USD | US11135F1012
|
319.55
22:00:00
|
321.70
02/27/2026
|
-0.67%
-2.15
|
319.44
160
|
319.56
40
|
-7.05% |
|
USD | US1273871087
|
301.40
22:00:00
|
297.60
02/27/2026
|
+1.28%
+3.80
|
301.35
600
|
301.44
3,000
|
-4.79% |
|
USD | US16119P1084
|
234.63
22:00:00
|
228.38
02/27/2026
|
+2.74%
+6.25
|
234.62
280
|
234.72
40
|
+9.40% |
|
USD | US1729081059
|
201.13
22:00:00
|
198.28
02/27/2026
|
+1.44%
+2.85
|
201.05
1,200
|
201.17
3,000
|
+5.43% |
|
USD | US17275R1023
|
79.46
22:00:00
|
78.10
02/27/2026
|
+1.74%
+1.36
|
79.43
13,500
|
79.44
500
|
+1.39% |
|
USD | US21037T1097
|
329.88
22:00:00
|
323.56
02/27/2026
|
+1.95%
+6.32
|
329.91
19,120
|
330.02
2,600
|
-8.41% |
|
USD | GB00BDCPN049
|
110.43
22:00:00
|
108.35
02/27/2026
|
+1.92%
+2.08
|
110.37
2,800
|
110.38
100
|
+19.46% |
|
USD | US1924461023
|
64.43
22:00:00
|
64.97
02/27/2026
|
-0.83%
-0.54
|
64.42
300
|
64.43
400
|
-21.72% |
|
USD | US20030N1019
|
30.96
22:00:00
|
30.85
02/27/2026
|
+0.36%
+0.11
|
30.97
83,600
|
30.98
13,200
|
+9.94% |
|
USD | US2172041061
|
38.09
22:00:00
|
37.15
02/27/2026
|
+2.53%
+0.94
|
38.08
1,400
|
38.09
300
|
-5.11% |
|
USD | US22160N1090
|
44.63
22:00:00
|
45.00
02/27/2026
|
-0.82%
-0.37
|
44.63
16,800
|
44.64
400
|
-33.08% |
|
USD | US22160K1051
|
1,010.79
22:00:00
|
986.74
02/27/2026
|
+2.44%
+24.05
|
1,010.78
40
|
1,011.24
4,960
|
+14.43% |
|
USD | US22788C1053
|
371.98
22:00:00
|
381.10
02/27/2026
|
-2.39%
-9.12
|
371.96
120
|
372.12
880
|
-18.70% |
|
USD | US1264081035
|
42.69
22:00:00
|
42.65
02/27/2026
|
+0.09%
+0.04
|
42.70
27,600
|
42.71
3,900
|
+17.66% |
|
USD | US23804L1035
|
111.96
22:00:00
|
116.46
02/27/2026
|
-3.86%
-4.50
|
111.91
3,600
|
111.97
1,700
|
-14.36% |
|
USD | US2521311074
|
73.43
22:00:00
|
74.38
02/27/2026
|
-1.28%
-0.95
|
73.41
800
|
73.42
300
|
+12.07% |
|
USD | US25278X1090
|
174.08
22:00:00
|
166.98
02/27/2026
|
+4.25%
+7.10
|
173.97
1,800
|
174.07
300
|
+11.08% |
|
USD | US25809K1051
|
176.47
22:00:00
|
180.41
02/27/2026
|
-2.18%
-3.94
|
176.46
3,960
|
176.56
40
|
-20.34% |
|
USD | US2855121099
|
200.57
22:00:00
|
201.07
02/27/2026
|
-0.25%
-0.50
|
200.56
1,200
|
200.59
100
|
-1.60% |
|
USD | US30161N1019
|
49.47
22:00:00
|
48.80
02/27/2026
|
+1.37%
+0.67
|
49.45
14,300
|
49.46
3,800
|
+11.95% |
|
USD | US3119001044
|
46.04
22:00:00
|
45.68
02/27/2026
|
+0.79%
+0.36
|
46.03
32,800
|
46.04
2,100
|
+13.83% |
|
USD | NL0015001FS8
|
74.38
22:00:00
|
74.07
02/27/2026
|
+0.42%
+0.31
|
74.35
100
|
74.38
100
|
+14.64% |
|
USD | US34959E1091
|
79.03
22:00:00
|
79.20
02/27/2026
|
-0.21%
-0.17
|
78.98
600
|
78.99
200
|
-0.26% |
|
USD | US36266G1076
|
84.27
22:00:00
|
83.92
02/27/2026
|
+0.42%
+0.35
|
84.21
2,500
|
84.22
900
|
+2.32% |
|
USD | US3755581036
|
148.95
22:00:00
|
143.77
02/27/2026
|
+3.60%
+5.18
|
148.95
200
|
148.97
400
|
+17.13% |
|
USD | US4385161066
|
243.59
22:00:00
|
240.88
02/27/2026
|
+1.13%
+2.71
|
243.57
400
|
243.59
300
|
+23.47% |
|
USD | US45168D1046
|
656.73
22:00:00
|
660.71
02/27/2026
|
-0.60%
-3.98
|
656.72
200
|
657.24
480
|
-2.34% |
|
USD | US4576693075
|
149.33
22:00:00
|
150.00
02/27/2026
|
-0.45%
-0.67
|
149.33
2,000
|
149.36
3,400
|
-13.81% |
|
USD | US4581401001
|
45.61
22:00:00
|
45.46
02/27/2026
|
+0.33%
+0.15
|
45.59
8,000
|
45.60
800
|
+23.20% |
|
USD | US4612021034
|
409.03
22:00:00
|
394.42
02/27/2026
|
+3.70%
+14.61
|
409.00
440
|
409.04
1,720
|
-40.46% |
|
USD | US46120E6023
|
503.51
22:00:00
|
506.88
02/27/2026
|
-0.66%
-3.37
|
503.20
360
|
503.46
120
|
-10.50% |
|
USD | US49271V1008
|
30.28
22:00:00
|
30.33
02/27/2026
|
-0.16%
-0.05
|
30.26
51,900
|
30.27
600
|
+8.28% |
|
USD | US4824801009
|
1,524.55
22:00:00
|
1,524.31
02/27/2026
|
+0.02%
+0.24
|
1,523.99
200
|
1,524.49
240
|
+25.45% |
|
USD | US5128073062
|
233.89
22:00:00
|
239.07
02/27/2026
|
-2.17%
-5.18
|
233.85
1,000
|
233.86
200
|
+39.66% |
|
USD | IE000S9YS762
|
508.08
22:00:00
|
498.51
02/27/2026
|
+1.92%
+9.57
|
507.97
120
|
508.25
920
|
+16.91% |
|
USD | US5719032022
|
341.73
22:00:00
|
350.57
02/27/2026
|
-2.52%
-8.84
|
341.65
200
|
341.72
120
|
+13.00% |
|
USD | US5738741041
|
81.69
22:00:00
|
79.29
02/27/2026
|
+3.03%
+2.40
|
81.69
3,400
|
81.70
2,000
|
-6.70% |
|
USD | US58733R1023
|
1,757.58
22:00:00
|
1,740.88
02/27/2026
|
+0.96%
+16.70
|
1,757.12
590
|
1,757.74
330
|
-13.57% |
|
USD | US30303M1027
|
648.18
22:00:00
|
657.01
02/27/2026
|
-1.34%
-8.83
|
648.16
1,480
|
648.20
1,120
|
-0.47% |
|
USD | US5950171042
|
74.64
22:00:00
|
74.97
02/27/2026
|
-0.44%
-0.33
|
74.64
6,700
|
74.65
600
|
+17.66% |
|
USD | US5951121038
|
412.37
22:00:00
|
415.56
02/27/2026
|
-0.77%
-3.19
|
412.34
200
|
412.38
200
|
+45.60% |
|
USD | US5949181045
|
392.74
22:00:00
|
401.72
02/27/2026
|
-2.24%
-8.98
|
392.68
120
|
392.75
280
|
-16.93% |
|
USD | US6092071058
|
61.58
22:00:00
|
59.94
02/27/2026
|
+2.74%
+1.64
|
61.56
7,400
|
61.57
41,500
|
+11.35% |
|
USD | US6098391054
|
1,142.74
22:00:00
|
1,180.13
02/27/2026
|
-3.17%
-37.39
|
1,143.08
40
|
1,144.25
400
|
+30.21% |
|
USD | US61174X1090
|
85.30
22:00:00
|
86.66
02/27/2026
|
-1.57%
-1.36
|
85.25
1,900
|
85.26
100
|
+13.03% |
|
USD | US64110L1061
|
96.24
22:00:00
|
84.59
02/27/2026
|
+13.77%
+11.65
|
96.26
3,630
|
96.28
140
|
-9.78% |
|
USD | US67066G1040
|
177.19
22:00:00
|
184.89
02/27/2026
|
-4.16%
-7.70
|
177.20
10,900
|
177.21
200
|
-0.86% |
|
USD | NL0009538784
|
227.01
22:00:00
|
232.23
02/27/2026
|
-2.25%
-5.22
|
227.02
2,800
|
227.16
1,000
|
+6.99% |
|
USD | US67103H1077
|
93.88
22:00:00
|
91.33
02/27/2026
|
+2.79%
+2.55
|
93.88
5,000
|
93.89
3,200
|
+0.13% |
|
USD | US6795801009
|
203.05
22:00:00
|
198.37
02/27/2026
|
+2.36%
+4.68
|
203.13
100
|
203.19
200
|
+26.51% |
|
USD | US6937181088
|
126.09
22:00:00
|
124.08
02/27/2026
|
+1.62%
+2.01
|
126.09
900
|
126.11
2,500
|
+13.30% |
|
USD | US69608A1088
|
137.19
22:00:00
|
135.94
02/27/2026
|
+0.92%
+1.25
|
137.21
3,000
|
137.22
100
|
-23.52% |
|
USD | US6974351057
|
148.92
22:00:00
|
149.40
02/27/2026
|
-0.32%
-0.48
|
148.88
700
|
148.91
200
|
-18.89% |
|
USD | US7043261079
|
93.65
22:00:00
|
94.48
02/27/2026
|
-0.88%
-0.83
|
93.66
6,500
|
93.67
100
|
-15.78% |
|
USD | US70450Y1038
|
46.21
22:00:00
|
45.53
02/27/2026
|
+1.49%
+0.68
|
46.18
11,000
|
46.19
500
|
-22.01% |
|
USD | US7223041028
|
103.73
22:00:00
|
105.39
02/27/2026
|
-1.58%
-1.66
|
103.72
15,500
|
103.73
100
|
-7.06% |
|
USD | US7134481081
|
169.74
22:00:00
|
167.58
02/27/2026
|
+1.29%
+2.16
|
169.71
3,700
|
169.76
200
|
+16.76% |
|
USD | US7475251036
|
142.36
22:00:00
|
145.59
02/27/2026
|
-2.22%
-3.23
|
142.32
200
|
142.34
400
|
-14.88% |
|
USD | US75886F1075
|
781.67
22:00:00
|
770.79
02/27/2026
|
+1.41%
+10.88
|
781.24
40
|
781.98
560
|
-0.14% |
|
USD | US7766961061
|
349.73
22:00:00
|
352.15
02/27/2026
|
-0.69%
-2.42
|
349.69
80
|
349.73
80
|
-20.89% |
|
USD | US7782961038
|
205.64
22:00:00
|
203.50
02/27/2026
|
+1.05%
+2.14
|
205.58
1,300
|
205.64
200
|
+12.97% |
|
USD | IE00BKVD2N49
|
407.84
22:00:00
|
409.67
02/27/2026
|
-0.45%
-1.83
|
407.70
1,100
|
408.27
1,000
|
+48.76% |
|
USD | CA82509L1076
|
120.73
22:00:00
|
125.94
02/27/2026
|
-4.14%
-5.21
|
120.67
4,800
|
120.71
200
|
-21.76% |
|
USD | US8552441094
|
98.02
22:00:00
|
98.08
02/27/2026
|
-0.06%
-0.06
|
98.03
4,300
|
98.04
2,900
|
+16.47% |
|
USD | US5949724083
|
129.50
22:00:00
|
133.40
02/27/2026
|
-2.92%
-3.90
|
129.59
10,560
|
129.63
2,080
|
-12.21% |
|
USD | US8716071076
|
414.00
22:00:00
|
426.00
02/27/2026
|
-2.82%
-12.00
|
413.99
1,440
|
414.00
40
|
-9.31% |
|
USD | US8725901040
|
217.09
22:00:00
|
213.15
02/27/2026
|
+1.85%
+3.94
|
217.07
400
|
217.09
300
|
+4.98% |
|
USD | US8740541094
|
211.48
22:00:00
|
213.29
02/27/2026
|
-0.85%
-1.81
|
211.42
900
|
211.49
100
|
-16.69% |
|
USD | US88160R1014
|
402.51
22:00:00
|
408.58
02/27/2026
|
-1.49%
-6.07
|
402.46
200
|
402.50
520
|
-9.15% |
|
USD | US8825081040
|
212.11
22:00:00
|
212.63
02/27/2026
|
-0.24%
-0.52
|
212.11
1,000
|
212.14
3,300
|
+22.56% |
|
USD | US5007541064
|
24.61
22:00:00
|
24.57
02/27/2026
|
+0.16%
+0.04
|
24.61
4,300
|
24.62
2,800
|
+1.32% |
|
USD | CA8849038085
|
96.41
22:00:00
|
99.90
02/27/2026
|
-3.49%
-3.49
|
96.34
6,400
|
96.41
200
|
-24.26% |
|
USD | US92345Y1064
|
207.57
22:00:00
|
202.64
02/27/2026
|
+2.43%
+4.93
|
207.55
280
|
207.61
40
|
-9.41% |
|
USD | US92532F1003
|
496.83
22:00:00
|
480.13
02/27/2026
|
+3.48%
+16.70
|
496.70
240
|
496.75
80
|
+5.90% |
|
USD | US9311421039
|
127.95
22:00:00
|
124.42
02/27/2026
|
+2.84%
+3.53
|
127.92
5,300
|
127.93
100
|
+11.68% |
|
USD | US9344231041
|
28.17
22:00:00
|
28.80
02/27/2026
|
-2.19%
-0.63
|
28.15
4,300
|
28.16
7,300
|
-0.07% |
|
USD | US9581021055
|
279.70
22:00:00
|
282.25
02/27/2026
|
-0.90%
-2.55
|
279.63
100
|
279.72
2,100
|
+63.84% |
|
USD | US98138H1014
|
133.76
22:00:00
|
139.11
02/27/2026
|
-3.85%
-5.35
|
133.75
400
|
133.76
500
|
-35.23% |
|
USD | US98389B1008
|
83.36
22:00:00
|
83.47
02/27/2026
|
-0.13%
-0.11
|
83.32
2,800
|
83.33
400
|
+13.01% |
|
USD | US98980G1022
|
146.99
22:00:00
|
167.36
02/27/2026
|
-12.17%
-20.37
|
146.86
80
|
146.87
240
|
-25.59% |