Large gap with delayed quotes
|
Last quote
05/14/2026
-
19:22:48
|
Day high
05/14/2026 -
18:12:06
|
Day low
05/14/2026 -
15:31:03
|
YTD % |
|---|---|---|---|
|
29,542.83
+175.89
(
+0.60% )
|
29,678.89
|
29,350.10
|
+17.00%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
29,542.83
19:22:48
|
29,366.94
05/13/2026
|
+0.60%
+175.89
|
-
-
|
-
-
|
+17.00% |
|
USD | US00724F1012
|
237.21
19:22:40
|
236.07
05/14/2026
|
+0.48%
+1.14
|
237.09
120
|
237.33
120
|
-32.55% |
|
USD | US0079031078
|
444.35
19:22:40
|
445.50
05/14/2026
|
-0.26%
-1.15
|
444.12
100
|
444.74
100
|
+108.02% |
|
USD | US0090661010
|
134.01
19:21:43
|
132.97
05/14/2026
|
+0.78%
+1.04
|
133.90
100
|
134.01
500
|
-2.03% |
|
USD | US02043Q1076
|
292.75
19:19:36
|
291.48
05/14/2026
|
+0.44%
+1.27
|
292.38
80
|
292.93
40
|
-26.70% |
|
USD | US02079K1079
|
396.95
19:22:47
|
399.04
05/14/2026
|
-0.52%
-2.09
|
396.87
200
|
396.94
40
|
+27.16% |
|
USD | US02079K3059
|
400.35
19:22:47
|
402.62
05/14/2026
|
-0.56%
-2.27
|
400.27
120
|
400.33
80
|
+28.63% |
|
USD | US0255371017
|
127.91
19:22:39
|
127.95
05/14/2026
|
-0.03%
-0.04
|
127.90
500
|
127.97
200
|
+10.96% |
|
USD | US0231351067
|
268.405
19:22:47
|
270.13
05/14/2026
|
-0.64%
-1.725
|
268.39
100
|
268.42
500
|
+17.03% |
|
USD | US0311621009
|
336.54
19:22:46
|
336.45
05/14/2026
|
+0.03%
+0.09
|
336.43
40
|
336.67
40
|
+2.79% |
|
USD | US0326541051
|
424.59
19:21:46
|
432.39
05/14/2026
|
-1.80%
-7.80
|
424.39
80
|
425.10
40
|
+59.44% |
|
USD | US0378331005
|
297.84
19:22:43
|
298.87
05/14/2026
|
-0.34%
-1.03
|
297.81
40
|
297.86
120
|
+9.94% |
|
USD | US0382221051
|
443.75
19:22:46
|
436.61
05/14/2026
|
+1.64%
+7.14
|
443.60
40
|
443.81
40
|
+69.89% |
|
USD | US03831W1080
|
480.71
19:22:45
|
453.53
05/14/2026
|
+5.99%
+27.18
|
480.59
120
|
481.05
40
|
-32.69% |
|
USD | US0420682058
|
220.43
19:21:47
|
221.21
05/14/2026
|
-0.35%
-0.78
|
220.25
300
|
220.62
200
|
+102.37% |
|
USD | USN070592100
|
1,584.75
19:21:47
|
1,581.58
05/14/2026
|
+0.20%
+3.17
|
1,582.89
30
|
1,585.80
10
|
+47.83% |
|
USD | US0527691069
|
234.01
19:22:40
|
231.03
05/14/2026
|
+1.29%
+2.98
|
234.01
100
|
234.34
200
|
-21.95% |
|
USD | US0530151036
|
209.63
19:18:59
|
208.63
05/14/2026
|
+0.48%
+1.00
|
208.90
100
|
209.24
200
|
-18.89% |
|
USD | US05464C1018
|
389.01
19:22:40
|
376.82
05/14/2026
|
+3.23%
+12.19
|
388.42
40
|
389.53
40
|
-33.65% |
|
USD | US05722G1004
|
64.65
19:22:33
|
65.41
05/14/2026
|
-1.16%
-0.76
|
64.64
400
|
64.67
100
|
+43.63% |
|
USD | US09857L1089
|
155.995
19:22:47
|
155.03
05/14/2026
|
+0.62%
+0.965
|
155.97
50
|
156.00
80
|
-27.63% |
|
USD | US11135F1012
|
432.24
19:22:45
|
416.79
05/14/2026
|
+3.71%
+15.45
|
432.07
40
|
432.39
40
|
+20.42% |
|
USD | US1273871087
|
351.57
19:22:00
|
354.55
05/14/2026
|
-0.84%
-2.98
|
351.55
40
|
351.89
40
|
+13.43% |
|
USD | US16119P1084
|
148.09
19:22:41
|
143.06
05/14/2026
|
+3.52%
+5.03
|
148.08
300
|
148.48
300
|
-31.47% |
|
USD | US1729081059
|
165.25
19:21:40
|
163.55
05/14/2026
|
+1.04%
+1.70
|
165.04
200
|
165.31
100
|
-13.04% |
|
USD | US17275R1023
|
114.43
19:22:44
|
101.87
05/14/2026
|
+12.33%
+12.56
|
114.42
400
|
114.44
200
|
+32.25% |
|
USD | US21037T1097
|
275.02
19:22:35
|
274.89
05/14/2026
|
+0.05%
+0.13
|
274.91
40
|
275.14
80
|
-22.19% |
|
USD | GB00BDCPN049
|
91.57
19:21:32
|
91.42
05/14/2026
|
+0.16%
+0.15
|
91.56
100
|
91.70
100
|
+0.79% |
|
USD | US1924461023
|
45.99
19:22:44
|
45.97
05/14/2026
|
+0.04%
+0.02
|
45.96
200
|
46.00
400
|
-44.61% |
|
USD | US20030N1019
|
25.30
19:22:40
|
24.94
05/14/2026
|
+1.44%
+0.36
|
25.29
1,300
|
25.30
1,600
|
-11.12% |
|
USD | US2172041061
|
33.11
19:22:40
|
32.94
05/14/2026
|
+0.52%
+0.17
|
33.09
1,400
|
33.11
400
|
-15.86% |
|
USD | US22160N1090
|
32.33
19:22:40
|
31.97
05/14/2026
|
+1.13%
+0.36
|
32.32
200
|
32.34
200
|
-52.45% |
|
USD | US22160K1051
|
1,034.38
19:22:08
|
1,033.08
05/14/2026
|
+0.13%
+1.30
|
1,034.00
40
|
1,034.75
80
|
+19.80% |
|
USD | US22788C1053
|
576.67
19:22:40
|
562.57
05/14/2026
|
+2.51%
+14.10
|
576.68
40
|
577.43
120
|
+20.01% |
|
USD | US1264081035
|
45.58
19:22:36
|
44.40
05/14/2026
|
+2.66%
+1.18
|
45.58
300
|
45.59
1,500
|
+22.48% |
|
USD | US23804L1035
|
203.43
19:22:40
|
205.31
05/14/2026
|
-0.92%
-1.88
|
203.36
100
|
203.51
100
|
+50.97% |
|
USD | US2521311074
|
58.45
19:22:40
|
58.57
05/14/2026
|
-0.20%
-0.12
|
58.41
100
|
58.45
100
|
-11.75% |
|
USD | US25278X1090
|
200.58
19:20:06
|
201.10
05/14/2026
|
-0.26%
-0.52
|
200.25
100
|
200.46
200
|
+33.77% |
|
USD | US25809K1051
|
153.89
19:22:08
|
149.07
05/14/2026
|
+3.23%
+4.82
|
153.66
200
|
153.85
200
|
-34.18% |
|
USD | US2855121099
|
200.60
19:21:42
|
200.18
05/14/2026
|
+0.21%
+0.42
|
200.54
100
|
200.63
100
|
-2.03% |
|
USD | US30161N1019
|
44.315
19:22:41
|
44.27
05/14/2026
|
+0.10%
+0.045
|
44.31
400
|
44.32
200
|
+1.56% |
|
USD | US3119001044
|
44.01
19:22:18
|
43.77
05/14/2026
|
+0.55%
+0.24
|
44.00
100
|
44.01
200
|
+9.07% |
|
USD | NL0015001FS8
|
68.33
19:21:11
|
67.90
05/14/2026
|
+0.63%
+0.43
|
68.30
300
|
68.35
100
|
+5.09% |
|
USD | US34959E1091
|
120.06
19:22:40
|
117.69
05/14/2026
|
+2.01%
+2.37
|
120.02
400
|
120.14
100
|
+48.21% |
|
USD | US36266G1076
|
62.60
19:22:41
|
61.89
05/14/2026
|
+1.15%
+0.71
|
62.56
100
|
62.62
100
|
-24.54% |
|
USD | US3755581036
|
132.90
19:22:39
|
133.05
05/14/2026
|
-0.11%
-0.15
|
132.83
200
|
132.92
100
|
+8.40% |
|
USD | US4385161066
|
218.05
19:22:31
|
217.96
05/14/2026
|
+0.04%
+0.09
|
218.05
100
|
218.28
300
|
+11.72% |
|
USD | US45168D1046
|
541.41
19:22:43
|
528.68
05/14/2026
|
+2.41%
+12.73
|
541.24
200
|
542.50
40
|
-21.85% |
|
USD | US4576693075
|
115.80
19:22:08
|
117.99
05/14/2026
|
-1.86%
-2.19
|
115.72
300
|
115.92
200
|
-32.21% |
|
USD | US4581401001
|
115.31
19:22:48
|
120.29
05/14/2026
|
-4.14%
-4.98
|
115.31
100
|
115.34
100
|
+225.99% |
|
USD | US4612021034
|
383.32
19:22:40
|
371.71
05/14/2026
|
+3.12%
+11.61
|
382.82
80
|
383.32
80
|
-43.89% |
|
USD | US46120E6023
|
428.57
19:22:12
|
432.27
05/14/2026
|
-0.86%
-3.70
|
428.40
40
|
428.78
80
|
-23.68% |
|
USD | US49271V1008
|
29.16
19:22:18
|
29.31
05/14/2026
|
-0.51%
-0.15
|
29.15
300
|
29.16
900
|
+4.64% |
|
USD | US4824801009
|
1,881.71
19:22:14
|
1,849.71
05/14/2026
|
+1.73%
+32.00
|
1,879.70
80
|
1,883.73
10
|
+52.23% |
|
USD | US5128073062
|
298.23
19:21:44
|
295.44
05/14/2026
|
+0.94%
+2.79
|
297.97
200
|
298.68
100
|
+72.59% |
|
USD | IE000S9YS762
|
512.20
19:20:29
|
513.26
05/14/2026
|
-0.21%
-1.06
|
511.35
40
|
511.75
80
|
+20.37% |
|
USD | US5719032022
|
353.86
19:22:15
|
350.19
05/14/2026
|
+1.05%
+3.67
|
353.69
40
|
353.96
40
|
+12.88% |
|
USD | US5738741041
|
181.88
19:22:45
|
177.95
05/14/2026
|
+2.21%
+3.93
|
181.82
100
|
181.92
200
|
+109.40% |
|
USD | US58733R1023
|
1,612.35
19:22:38
|
1,562.00
05/14/2026
|
+3.22%
+50.35
|
1,611.41
10
|
1,612.92
10
|
-22.45% |
|
USD | US30303M1027
|
618.21
19:22:47
|
616.63
05/14/2026
|
+0.26%
+1.58
|
618.12
320
|
618.30
200
|
-6.58% |
|
USD | US5950171042
|
95.59
19:22:21
|
96.71
05/14/2026
|
-1.16%
-1.12
|
95.57
100
|
95.62
100
|
+51.77% |
|
USD | US5951121038
|
788.63
19:22:46
|
803.63
05/14/2026
|
-1.87%
-15.00
|
788.31
40
|
788.80
40
|
+181.57% |
|
USD | US5949181045
|
408.59
19:22:39
|
405.21
05/14/2026
|
+0.83%
+3.38
|
408.55
40
|
408.63
160
|
-16.21% |
|
USD | US6092071058
|
61.36
19:22:24
|
61.52
05/14/2026
|
-0.26%
-0.16
|
61.34
300
|
61.37
400
|
+14.29% |
|
USD | US6098391054
|
1,607.71
19:21:44
|
1,650.35
05/14/2026
|
-2.58%
-42.64
|
1,607.01
10
|
1,609.59
10
|
+82.09% |
|
USD | US61174X1090
|
85.61
19:21:42
|
85.93
05/14/2026
|
-0.37%
-0.32
|
85.58
100
|
85.63
300
|
+12.08% |
|
USD | US64110L1061
|
87.74
19:22:43
|
87.56
05/14/2026
|
+0.21%
+0.18
|
87.73
100
|
87.75
500
|
-6.61% |
|
USD | US67066G1040
|
233.84
19:22:46
|
225.83
05/14/2026
|
+3.55%
+8.01
|
233.84
100
|
233.88
500
|
+21.09% |
|
USD | NL0009538784
|
292.25
19:22:14
|
298.41
05/14/2026
|
-2.06%
-6.16
|
292.20
100
|
292.72
100
|
+37.48% |
|
USD | US67103H1077
|
89.41
19:22:44
|
89.70
05/14/2026
|
-0.32%
-0.29
|
89.40
100
|
89.42
300
|
-1.66% |
|
USD | US6795801009
|
200.39
19:21:07
|
189.18
05/14/2026
|
+5.93%
+11.21
|
200.19
200
|
200.76
100
|
+20.65% |
|
USD | US6937181088
|
112.45
19:21:46
|
111.78
05/14/2026
|
+0.60%
+0.67
|
112.32
200
|
112.46
100
|
+2.07% |
|
USD | US69608A1088
|
133.35
19:22:42
|
130.05
05/14/2026
|
+2.54%
+3.30
|
133.33
200
|
133.40
100
|
-26.84% |
|
USD | US6974351057
|
234.60
19:22:40
|
227.79
05/14/2026
|
+2.99%
+6.81
|
234.58
300
|
234.67
100
|
+23.66% |
|
USD | US7043261079
|
89.68
19:22:47
|
89.92
05/14/2026
|
-0.27%
-0.24
|
89.65
200
|
89.74
100
|
-19.84% |
|
USD | US70450Y1038
|
45.33
19:22:40
|
45.23
05/14/2026
|
+0.22%
+0.10
|
45.32
100
|
45.33
200
|
-22.52% |
|
USD | US7223041028
|
96.17
19:22:26
|
99.60
05/14/2026
|
-3.44%
-3.43
|
96.12
100
|
96.17
100
|
-12.16% |
|
USD | US7134481081
|
149.20
19:21:47
|
149.27
05/14/2026
|
-0.05%
-0.07
|
149.23
200
|
149.27
300
|
+4.01% |
|
USD | US7475251036
|
201.02
19:22:40
|
213.17
05/14/2026
|
-5.70%
-12.15
|
201.07
100
|
201.26
100
|
+24.62% |
|
USD | US75886F1075
|
716.97
19:22:36
|
719.88
05/14/2026
|
-0.40%
-2.91
|
716.64
80
|
717.50
40
|
-6.74% |
|
USD | US7766961061
|
318.04
19:22:44
|
316.25
05/14/2026
|
+0.57%
+1.79
|
317.99
40
|
318.15
40
|
-28.95% |
|
USD | US7782961038
|
213.91
19:21:42
|
211.76
05/14/2026
|
+1.02%
+2.15
|
213.87
100
|
214.07
100
|
+17.55% |
|
USD | US80004C2008
|
1,395.92
19:22:46
|
1,447.23
05/14/2026
|
-3.55%
-51.31
|
1,395.58
40
|
1,396.56
40
|
+509.67% |
|
USD | IE00BKVD2N49
|
806.08
19:22:30
|
817.35
05/14/2026
|
-1.38%
-11.27
|
805.14
120
|
806.80
40
|
+196.80% |
|
USD | CA82509L1076
|
95.76
19:22:39
|
95.40
05/14/2026
|
+0.38%
+0.36
|
95.74
300
|
95.80
200
|
-40.73% |
|
USD | US8552441094
|
107.11
19:22:43
|
105.95
05/14/2026
|
+1.09%
+1.16
|
107.10
200
|
107.14
200
|
+25.82% |
|
USD | US5949724083
|
190.20
19:22:44
|
178.03
05/14/2026
|
+6.84%
+12.17
|
190.00
200
|
190.40
300
|
+17.16% |
|
USD | US8716071076
|
510.02
19:21:47
|
509.28
05/14/2026
|
+0.15%
+0.74
|
509.82
40
|
510.33
120
|
+8.42% |
|
USD | US8725901040
|
188.70
19:20:39
|
190.28
05/14/2026
|
-0.83%
-1.58
|
188.56
100
|
188.73
300
|
-6.28% |
|
USD | US8740541094
|
240.945
19:22:41
|
226.99
05/14/2026
|
+6.15%
+13.955
|
240.60
100
|
241.04
500
|
-11.34% |
|
USD | US88160R1014
|
445.07
19:22:48
|
445.27
05/14/2026
|
-0.04%
-0.20
|
445.01
200
|
445.11
80
|
-0.99% |
|
USD | US8825081040
|
308.26
19:22:30
|
306.34
05/14/2026
|
+0.63%
+1.92
|
307.93
200
|
308.29
100
|
+76.58% |
|
USD | US5007541064
|
23.415
19:21:27
|
23.18
05/14/2026
|
+1.01%
+0.235
|
23.41
3,000
|
23.42
700
|
-4.41% |
|
USD | CA8849038812
|
79.68
19:22:05
|
82.03
05/14/2026
|
-2.86%
-2.35
|
79.53
800
|
79.79
100
|
-38.76% |
|
USD | US92345Y1064
|
158.46
19:21:11
|
161.47
05/14/2026
|
-1.86%
-3.01
|
158.28
200
|
158.59
100
|
-27.82% |
|
USD | US92532F1003
|
450.41
19:22:38
|
453.06
05/14/2026
|
-0.58%
-2.65
|
450.02
80
|
450.47
40
|
-0.07% |
|
USD | US9311421039
|
132.315
19:22:40
|
131.47
05/14/2026
|
+0.64%
+0.845
|
132.30
100
|
132.33
200
|
+18.01% |
|
USD | US9344231041
|
27.165
19:20:35
|
27.25
05/14/2026
|
-0.31%
-0.085
|
27.16
5,800
|
27.17
1,800
|
-5.45% |
|
USD | US9581021055
|
490.685
19:22:18
|
494.09
05/14/2026
|
-0.69%
-3.405
|
490.25
80
|
491.50
120
|
+186.81% |
|
USD | US98138H1014
|
120.23
19:22:41
|
116.50
05/14/2026
|
+3.20%
+3.73
|
120.20
300
|
120.25
200
|
-45.76% |
|
USD | US98389B1008
|
79.79
19:21:42
|
79.91
05/14/2026
|
-0.15%
-0.12
|
79.81
300
|
79.84
200
|
+8.19% |
|
USD | US98980G1022
|
154.60
19:22:36
|
152.43
05/14/2026
|
+1.42%
+2.17
|
154.13
100
|
154.44
100
|
-32.23% |