Large gap with delayed quotes
|
Last quote
07/20/2026
-
23:16:01
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
28,604.23
+11.58
(
+0.04% )
|
-
|
-
|
+13.28%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
28,604.23
07/20/2026
|
28,592.66
07/17/2026
|
+0.04%
+11.58
|
-
-
|
-
-
|
+13.28% |
|
USD | US00724F1012
|
234.74
07/21/2026
|
237.25
07/18/2026
|
-1.06%
-2.51
|
234.69
360
|
234.77
160
|
-32.21% |
|
USD | US0079031078
|
503.57
07/21/2026
|
495.76
07/18/2026
|
+1.58%
+7.81
|
503.28
1,600
|
503.43
1,500
|
+131.49% |
|
USD | US0090661010
|
144.94
07/21/2026
|
145.98
07/18/2026
|
-0.71%
-1.04
|
144.91
100
|
144.95
900
|
+7.56% |
|
USD | US02043Q1076
|
272.67
07/21/2026
|
267.47
07/18/2026
|
+1.94%
+5.20
|
272.52
120
|
272.95
4,040
|
-32.74% |
|
USD | US02079K1079
|
351.37
07/21/2026
|
346.12
07/18/2026
|
+1.52%
+5.25
|
351.31
80
|
351.38
360
|
+10.30% |
|
USD | US02079K3059
|
351.99
07/21/2026
|
346.77
07/18/2026
|
+1.51%
+5.22
|
351.87
1,080
|
351.90
120
|
+10.79% |
|
USD | US0255371017
|
131.05
07/21/2026
|
132.14
07/18/2026
|
-0.82%
-1.09
|
131.01
2,800
|
131.04
700
|
+14.60% |
|
USD | US0231351067
|
249.99
07/21/2026
|
247.23
07/18/2026
|
+1.12%
+2.76
|
250.05
100
|
250.11
2,900
|
+7.11% |
|
USD | US0311621009
|
364.17
07/21/2026
|
366.29
07/18/2026
|
-0.58%
-2.12
|
364.04
120
|
364.18
120
|
+11.91% |
|
USD | US0326541051
|
372.46
07/21/2026
|
375.36
07/18/2026
|
-0.77%
-2.90
|
372.45
280
|
372.57
80
|
+38.41% |
|
USD | US0378331005
|
326.59
07/21/2026
|
333.74
07/18/2026
|
-2.14%
-7.15
|
326.68
520
|
326.75
57,000
|
+22.76% |
|
USD | US0382221051
|
525.70
07/21/2026
|
529.66
07/18/2026
|
-0.75%
-3.96
|
525.29
40
|
525.71
640
|
+106.10% |
|
USD | US03831W1080
|
424.60
07/21/2026
|
424.54
07/18/2026
|
+0.01%
+0.06
|
424.59
200
|
424.67
200
|
-37.00% |
|
USD | US0420682058
|
269.61
07/21/2026
|
267.19
07/18/2026
|
+0.91%
+2.42
|
269.47
100
|
269.70
100
|
+144.43% |
|
USD | USN070592100
|
1,739.02
07/21/2026
|
1,747.58
07/18/2026
|
-0.49%
-8.56
|
1,739.02
630
|
1,739.81
40
|
+63.35% |
|
USD | US04626A1034
|
309.09
07/21/2026
|
303.62
07/18/2026
|
+1.80%
+5.47
|
308.95
900
|
309.47
100
|
+82.51% |
|
USD | US0527691069
|
217.80
07/21/2026
|
218.35
07/18/2026
|
-0.25%
-0.55
|
217.81
100
|
217.89
4,000
|
-26.24% |
|
USD | US0530151036
|
255.24
07/21/2026
|
255.265
07/18/2026
|
-0.01%
-0.025
|
255.23
300
|
255.31
300
|
-0.76% |
|
USD | US05464C1018
|
527.48
07/21/2026
|
510.28
07/18/2026
|
+3.37%
+17.20
|
527.17
80
|
527.61
1,040
|
-10.15% |
|
USD | US05722G1004
|
55.15
07/21/2026
|
55.95
07/18/2026
|
-1.43%
-0.80
|
55.10
3,000
|
55.12
400
|
+22.86% |
|
USD | US09857L1089
|
179.45
07/21/2026
|
181.68
07/18/2026
|
-1.23%
-2.23
|
179.43
110
|
179.46
540
|
-15.19% |
|
USD | US11135F1012
|
378.16
07/21/2026
|
370.825
07/18/2026
|
+1.98%
+7.335
|
378.13
40
|
378.26
880
|
+7.14% |
|
USD | US1273871087
|
329.93
07/21/2026
|
330.11
07/18/2026
|
-0.05%
-0.18
|
329.87
1,200
|
330.03
600
|
+5.61% |
|
USD | US1729081059
|
201.80
07/21/2026
|
204.45
07/18/2026
|
-1.30%
-2.65
|
201.78
1,600
|
201.87
100
|
+8.71% |
|
USD | US17275R1023
|
110.70
07/21/2026
|
111.94
07/18/2026
|
-1.11%
-1.24
|
110.70
27,700
|
110.72
100
|
+45.32% |
|
USD | US21037T1097
|
253.50
07/21/2026
|
252.39
07/18/2026
|
+0.44%
+1.11
|
253.52
280
|
253.57
160
|
-28.56% |
|
USD | GB00BDCPN049
|
106.14
07/21/2026
|
105.18
07/18/2026
|
+0.91%
+0.96
|
106.12
100
|
106.16
1,000
|
+15.96% |
|
USD | US20030N1019
|
23.78
07/21/2026
|
23.79
07/18/2026
|
-0.04%
-0.01
|
23.80
35,100
|
23.81
15,700
|
-15.22% |
|
USD | US2172041061
|
27.49
07/21/2026
|
27.61
07/18/2026
|
-0.43%
-0.12
|
27.48
9,300
|
27.49
24,500
|
-29.48% |
|
USD | US21873S1087
|
73.06
07/21/2026
|
73.21
07/18/2026
|
-0.20%
-0.15
|
73.03
1,400
|
73.06
2,900
|
+2.23% |
|
USD | US22160K1051
|
935.80
07/21/2026
|
940.87
07/18/2026
|
-0.54%
-5.07
|
935.95
40
|
936.42
40
|
+9.11% |
|
USD | US22788C1053
|
198.49
07/21/2026
|
203.08
07/18/2026
|
-2.26%
-4.59
|
198.43
80
|
198.60
120
|
+73.29% |
|
USD | US1264081035
|
50.11
07/21/2026
|
50.75
07/18/2026
|
-1.26%
-0.64
|
50.10
4,700
|
50.11
21,600
|
+40.00% |
|
USD | US23804L1035
|
263.20
07/21/2026
|
258.69
07/18/2026
|
+1.74%
+4.51
|
263.18
2,600
|
263.26
800
|
+90.23% |
|
USD | US2521311074
|
75.69
07/21/2026
|
76.65
07/18/2026
|
-1.25%
-0.96
|
75.71
900
|
75.72
200
|
+15.49% |
|
USD | US25278X1090
|
195.38
07/21/2026
|
195.54
07/18/2026
|
-0.08%
-0.16
|
195.33
1,400
|
195.46
400
|
+30.07% |
|
USD | US25809K1051
|
189.02
07/21/2026
|
184.14
07/18/2026
|
+2.65%
+4.88
|
189.02
700
|
189.07
2,300
|
-18.69% |
|
USD | US2855121099
|
209.29
07/21/2026
|
208.90
07/18/2026
|
+0.19%
+0.39
|
209.19
100
|
209.30
2,600
|
+2.24% |
|
USD | US30161N1019
|
45.96
07/21/2026
|
46.26
07/18/2026
|
-0.65%
-0.30
|
45.95
1,500
|
45.96
33,900
|
+6.13% |
|
USD | US3119001044
|
44.76
07/21/2026
|
45.49
07/18/2026
|
-1.60%
-0.73
|
44.78
7,400
|
44.79
8,700
|
+13.36% |
|
USD | NL0015001FS8
|
63.45
07/21/2026
|
63.59
07/18/2026
|
-0.22%
-0.14
|
63.45
100
|
63.47
1,200
|
-1.58% |
|
USD | US34959E1091
|
160.36
07/21/2026
|
161.61
07/18/2026
|
-0.77%
-1.25
|
160.32
1,800
|
160.36
1,400
|
+103.51% |
|
USD | US36266G1076
|
62.83
07/21/2026
|
63.07
07/18/2026
|
-0.38%
-0.24
|
62.82
300
|
62.84
5,100
|
-23.10% |
|
USD | US3755581036
|
133.21
07/21/2026
|
134.28
07/18/2026
|
-0.80%
-1.07
|
133.21
300
|
133.23
2,200
|
+9.40% |
|
USD | US43849R1059
|
202.47
07/21/2026
|
211.625
07/18/2026
|
-4.33%
-9.155
|
202.49
100
|
202.61
900
|
- |
|
USD | US4385162056
|
226.18
07/21/2026
|
225.02
07/18/2026
|
+0.52%
+1.16
|
226.17
1,500
|
226.30
700
|
+15.34% |
|
USD | US45168D1046
|
563.81
07/21/2026
|
567.44
07/18/2026
|
-0.64%
-3.63
|
563.52
80
|
563.81
200
|
-16.12% |
|
USD | US4581401001
|
97.06
07/21/2026
|
95.04
07/18/2026
|
+2.13%
+2.02
|
97.03
100
|
97.04
500
|
+157.56% |
|
USD | US4612021034
|
293.82
07/21/2026
|
291.09
07/18/2026
|
+0.94%
+2.73
|
293.75
160
|
293.83
400
|
-56.06% |
|
USD | US46120E6023
|
353.17
07/21/2026
|
345.42
07/18/2026
|
+2.24%
+7.75
|
353.01
120
|
353.23
600
|
-39.01% |
|
USD | US49271V1008
|
30.44
07/21/2026
|
30.91
07/18/2026
|
-1.52%
-0.47
|
30.44
4,000
|
30.45
1,400
|
+10.35% |
|
USD | US4824801009
|
207.60
07/21/2026
|
212.75
07/18/2026
|
-2.42%
-5.15
|
206.98
430
|
207.13
10
|
+75.09% |
|
USD | US5128073062
|
306.76
07/21/2026
|
313.30
07/18/2026
|
-2.09%
-6.54
|
306.73
100
|
306.90
500
|
+83.02% |
|
USD | IE000S9YS762
|
512.05
07/21/2026
|
513.22
07/18/2026
|
-0.23%
-1.17
|
512.03
1,240
|
512.27
120
|
+20.36% |
|
USD | US55024U1097
|
765.55
07/21/2026
|
732.82
07/18/2026
|
+4.47%
+32.73
|
765.01
120
|
765.61
160
|
+98.82% |
|
USD | US5719032022
|
366.93
07/21/2026
|
366.24
07/18/2026
|
+0.19%
+0.69
|
367.00
240
|
367.10
320
|
+18.05% |
|
USD | US5738741041
|
194.94
07/21/2026
|
188.68
07/18/2026
|
+3.32%
+6.26
|
194.76
200
|
194.98
300
|
+122.03% |
|
USD | US58733R1023
|
1,832.42
07/21/2026
|
1,813.91
07/18/2026
|
+1.02%
+18.51
|
1,832.41
110
|
1,832.74
10
|
-9.95% |
|
USD | US30303M1027
|
645.85
07/21/2026
|
646.01
07/18/2026
|
-0.02%
-0.16
|
645.59
280
|
645.85
120
|
-2.13% |
|
USD | US5950171042
|
80.51
07/21/2026
|
80.96
07/18/2026
|
-0.56%
-0.45
|
80.50
500
|
80.53
1,100
|
+27.06% |
|
USD | US5951121038
|
865.46
07/21/2026
|
848.95
07/18/2026
|
+1.94%
+16.51
|
865.82
600
|
866.30
40
|
+197.45% |
|
USD | US5949181045
|
402.29
07/21/2026
|
393.82
07/18/2026
|
+2.15%
+8.47
|
402.39
720
|
402.43
280
|
-18.57% |
|
USD | US6092071058
|
60.27
07/21/2026
|
61.00
07/18/2026
|
-1.20%
-0.73
|
60.27
1,500
|
60.28
9,200
|
+13.32% |
|
USD | US6098391054
|
1,328.80
07/21/2026
|
1,312.00
07/18/2026
|
+1.28%
+16.80
|
1,329.13
40
|
1,330.72
20
|
+44.75% |
|
USD | US61174X1090
|
95.45
07/21/2026
|
97.50
07/18/2026
|
-2.10%
-2.05
|
95.42
300
|
95.44
1,100
|
+27.17% |
|
USD | NL0009805522
|
182.62
07/21/2026
|
177.71
07/18/2026
|
+2.76%
+4.91
|
182.63
100
|
182.70
100
|
+112.31% |
|
USD | US64110L1061
|
67.60
07/21/2026
|
68.95
07/18/2026
|
-1.96%
-1.35
|
67.57
400
|
67.58
7,700
|
-26.46% |
|
USD | US67066G1040
|
203.28
07/21/2026
|
202.81
07/18/2026
|
+0.23%
+0.47
|
203.33
100
|
203.37
1,000
|
+8.75% |
|
USD | NL0009538784
|
267.18
07/21/2026
|
266.53
07/18/2026
|
+0.24%
+0.65
|
267.12
1,100
|
267.27
600
|
+22.79% |
|
USD | US67103H1077
|
84.53
07/21/2026
|
86.05
07/18/2026
|
-1.77%
-1.52
|
84.53
600
|
84.54
3,100
|
-5.66% |
|
USD | US6795801009
|
231.76
07/21/2026
|
233.84
07/18/2026
|
-0.89%
-2.08
|
231.58
100
|
231.82
1,900
|
+49.13% |
|
USD | US6937181088
|
124.33
07/21/2026
|
126.20
07/18/2026
|
-1.48%
-1.87
|
124.32
200
|
124.37
300
|
+15.24% |
|
USD | US69608A1088
|
134.85
07/21/2026
|
132.38
07/18/2026
|
+1.87%
+2.47
|
134.83
100
|
134.85
21,300
|
-25.52% |
|
USD | US6974351057
|
348.66
07/21/2026
|
358.68
07/18/2026
|
-2.79%
-10.02
|
348.54
1,600
|
348.88
200
|
+94.72% |
|
USD | US7043261079
|
115.20
07/21/2026
|
114.39
07/18/2026
|
+0.71%
+0.81
|
115.15
200
|
115.23
700
|
+1.97% |
|
USD | US70450Y1038
|
56.82
07/21/2026
|
56.56
07/18/2026
|
+0.46%
+0.26
|
56.82
800
|
56.83
17,700
|
-3.12% |
|
USD | US7223041028
|
86.05
07/21/2026
|
84.14
07/18/2026
|
+2.27%
+1.91
|
86.05
600
|
86.07
400
|
-25.80% |
|
USD | US7134481081
|
135.46
07/21/2026
|
137.12
07/18/2026
|
-1.21%
-1.66
|
135.49
400
|
135.50
2,000
|
-4.46% |
|
USD | US7475251036
|
170.32
07/21/2026
|
171.78
07/18/2026
|
-0.85%
-1.46
|
170.25
700
|
170.29
200
|
+0.43% |
|
USD | US75886F1075
|
672.15
07/21/2026
|
676.69
07/18/2026
|
-0.67%
-4.54
|
671.91
120
|
672.38
3,240
|
-12.33% |
|
USD | US7731211089
|
65.74
07/21/2026
|
67.62
07/18/2026
|
-2.78%
-1.88
|
65.76
200
|
65.79
500
|
-3.07% |
|
USD | US7766961061
|
362.84
07/21/2026
|
363.14
07/18/2026
|
-0.08%
-0.30
|
362.69
200
|
362.82
160
|
-18.42% |
|
USD | US7782961038
|
235.78
07/21/2026
|
233.46
07/18/2026
|
+0.99%
+2.32
|
235.75
400
|
235.84
300
|
+29.60% |
|
USD | US80004C2008
|
1,390.95
07/21/2026
|
1,354.82
07/18/2026
|
+2.67%
+36.13
|
1,388.87
40
|
1,389.99
7,200
|
+470.74% |
|
USD | IE00BKVD2N49
|
802.45
07/21/2026
|
787.66
07/18/2026
|
+1.88%
+14.79
|
801.75
40
|
802.78
120
|
+186.02% |
|
USD | CA82509L1076
|
124.48
07/21/2026
|
123.56
07/18/2026
|
+0.74%
+0.92
|
124.47
500
|
124.51
100
|
-23.24% |
|
USD | US84615Q1031
|
119.85
07/21/2026
|
123.99
07/18/2026
|
-3.34%
-4.14
|
119.69
13,000
|
119.71
200
|
- |
|
USD | US8552441094
|
104.81
07/21/2026
|
105.49
07/18/2026
|
-0.64%
-0.68
|
104.82
500
|
104.84
2,800
|
+25.27% |
|
USD | US5949724083
|
97.82
07/21/2026
|
94.85
07/18/2026
|
+3.13%
+2.97
|
97.72
200
|
97.80
700
|
-37.58% |
|
USD | US8716071076
|
378.46
07/21/2026
|
384.275
07/18/2026
|
-1.51%
-5.815
|
378.28
80
|
378.37
160
|
-18.19% |
|
USD | US8725901040
|
195.64
07/21/2026
|
192.43
07/18/2026
|
+1.67%
+3.21
|
195.64
100
|
195.72
300
|
-5.23% |
|
USD | US8740541094
|
238.98
07/21/2026
|
236.68
07/18/2026
|
+0.97%
+2.30
|
238.93
100
|
239.04
200
|
-7.56% |
|
USD | US8807701029
|
333.76
07/21/2026
|
322.355
07/18/2026
|
+3.54%
+11.405
|
333.59
2,120
|
333.84
240
|
+66.54% |
|
USD | US88160R1014
|
369.57
07/21/2026
|
380.84
07/18/2026
|
-2.96%
-11.27
|
369.52
40
|
369.60
40
|
-15.32% |
|
USD | US8825081040
|
284.07
07/21/2026
|
284.02
07/18/2026
|
+0.02%
+0.05
|
284.12
100
|
284.27
500
|
+63.71% |
|
USD | US5007541064
|
25.86
07/21/2026
|
25.88
07/18/2026
|
-0.08%
-0.02
|
25.87
8,900
|
25.88
12,500
|
+6.72% |
|
USD | CA8849038812
|
95.43
07/21/2026
|
96.20
07/18/2026
|
-0.80%
-0.77
|
95.41
100
|
95.44
1,400
|
-28.19% |
|
USD | US92532F1003
|
480.50
07/21/2026
|
485.65
07/18/2026
|
-1.06%
-5.15
|
480.41
1,640
|
480.82
480
|
+7.12% |
|
USD | US9311421039
|
112.20
07/21/2026
|
114.24
07/18/2026
|
-1.79%
-2.04
|
112.20
600
|
112.22
6,500
|
+2.54% |
|
USD | US9344231041
|
25.86
07/21/2026
|
26.87
07/18/2026
|
-3.76%
-1.01
|
25.90
15,600
|
25.91
16,900
|
-6.77% |
|
USD | US9581021055
|
487.42
07/21/2026
|
477.22
07/18/2026
|
+2.14%
+10.20
|
487.13
1,400
|
487.36
40
|
+177.02% |
|
USD | US98138H1014
|
147.22
07/21/2026
|
144.78
07/18/2026
|
+1.69%
+2.44
|
147.14
300
|
147.25
4,000
|
-32.59% |
|
USD | US98389B1008
|
78.67
07/21/2026
|
78.77
07/18/2026
|
-0.13%
-0.10
|
78.66
500
|
78.67
13,800
|
+6.65% |