Large gap with delayed quotes
|
Last quote
05/04/2026
-
23:16:01
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
27,651.82
-58.54
(
-0.21% )
|
-
|
-
|
+9.51%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
27,651.82
05/04/2026
|
27,710.36
05/01/2026
|
-0.21%
-58.54
|
-
-
|
-
-
|
+9.51% |
|
USD | US00724F1012
|
253.96
05/05/2026
|
250.71
05/02/2026
|
+1.30%
+3.25
|
253.93
200
|
253.99
240
|
-28.37% |
|
USD | US0079031078
|
341.54
05/05/2026
|
360.54
05/02/2026
|
-5.27%
-19.00
|
341.48
400
|
341.59
100
|
+68.35% |
|
USD | US0090661010
|
138.86
05/05/2026
|
141.66
05/02/2026
|
-1.98%
-2.80
|
138.84
200
|
138.86
1,600
|
+4.38% |
|
USD | US02043Q1076
|
297.925
05/05/2026
|
296.11
05/02/2026
|
+0.61%
+1.815
|
297.78
560
|
298.07
80
|
-25.54% |
|
USD | US02079K1079
|
379.64
05/05/2026
|
383.22
05/02/2026
|
-0.93%
-3.58
|
379.49
800
|
379.50
21,560
|
+22.12% |
|
USD | US02079K3059
|
383.25
05/05/2026
|
385.69
05/02/2026
|
-0.63%
-2.44
|
383.21
680
|
383.23
280
|
+23.22% |
|
USD | US0255371017
|
134.66
05/05/2026
|
136.91
05/02/2026
|
-1.64%
-2.25
|
134.62
1,400
|
134.63
100
|
+18.73% |
|
USD | US0231351067
|
272.05
05/05/2026
|
268.26
05/02/2026
|
+1.41%
+3.79
|
272.05
2,400
|
272.07
900
|
+16.22% |
|
USD | US0311621009
|
323.85
05/05/2026
|
329.82
05/02/2026
|
-1.81%
-5.97
|
323.79
40
|
323.86
3,640
|
+0.77% |
|
USD | US0326541051
|
397.02
05/05/2026
|
397.69
05/02/2026
|
-0.17%
-0.67
|
397.00
200
|
397.11
320
|
+46.64% |
|
USD | US0378331005
|
276.83
05/05/2026
|
280.14
05/02/2026
|
-1.18%
-3.31
|
276.87
16,640
|
276.90
16,000
|
+3.05% |
|
USD | US0382221051
|
391.38
05/05/2026
|
389.08
05/02/2026
|
+0.59%
+2.30
|
391.42
1,120
|
391.44
1,480
|
+51.40% |
|
USD | US03831W1080
|
475.00
05/05/2026
|
460.00
05/02/2026
|
+3.26%
+15.00
|
475.00
120
|
475.18
120
|
-31.73% |
|
USD | US0420682058
|
203.26
05/05/2026
|
211.18
05/02/2026
|
-3.75%
-7.92
|
203.15
100
|
203.37
100
|
+93.19% |
|
USD | USN070592100
|
1,386.21
05/05/2026
|
1,427.02
05/02/2026
|
-2.86%
-40.81
|
1,386.20
3,300
|
1,387.00
110
|
+33.38% |
|
USD | US0527691069
|
247.54
05/05/2026
|
244.35
05/02/2026
|
+1.31%
+3.19
|
247.53
100
|
247.65
200
|
-17.45% |
|
USD | US0530151036
|
211.32
05/05/2026
|
214.21
05/02/2026
|
-1.35%
-2.89
|
211.32
400
|
211.36
1,000
|
-16.72% |
|
USD | US05464C1018
|
393.75
05/05/2026
|
402.31
05/02/2026
|
-2.13%
-8.56
|
393.80
360
|
394.05
40
|
-29.16% |
|
USD | US05722G1004
|
69.01
05/05/2026
|
69.12
05/02/2026
|
-0.16%
-0.11
|
69.01
5,600
|
69.02
700
|
+51.78% |
|
USD | US09857L1089
|
165.58
05/05/2026
|
169.63
05/02/2026
|
-2.39%
-4.05
|
165.57
480
|
165.59
20
|
-20.81% |
|
USD | US11135F1012
|
416.50
05/05/2026
|
421.28
05/02/2026
|
-1.13%
-4.78
|
416.51
400
|
416.53
1,040
|
+21.72% |
|
USD | US1273871087
|
349.51
05/05/2026
|
340.94
05/02/2026
|
+2.51%
+8.57
|
349.53
480
|
349.65
360
|
+9.07% |
|
USD | US16119P1084
|
165.34
05/05/2026
|
171.74
05/02/2026
|
-3.73%
-6.40
|
165.31
3,000
|
165.50
100
|
-17.73% |
|
USD | US1729081059
|
166.89
05/05/2026
|
169.61
05/02/2026
|
-1.60%
-2.72
|
166.88
600
|
166.92
100
|
-9.82% |
|
USD | US17275R1023
|
92.63
05/05/2026
|
91.85
05/02/2026
|
+0.85%
+0.78
|
92.64
1,600
|
92.65
5,800
|
+19.24% |
|
USD | US21037T1097
|
321.05
05/05/2026
|
307.81
05/02/2026
|
+4.30%
+13.24
|
321.12
2,840
|
321.14
40
|
-12.87% |
|
USD | GB00BDCPN049
|
92.29
05/05/2026
|
94.18
05/02/2026
|
-2.01%
-1.89
|
92.28
1,000
|
92.29
1,400
|
+3.84% |
|
USD | US1924461023
|
51.86
05/05/2026
|
52.43
05/02/2026
|
-1.09%
-0.57
|
51.85
200
|
51.86
3,900
|
-36.83% |
|
USD | US20030N1019
|
27.07
05/05/2026
|
27.19
05/02/2026
|
-0.44%
-0.12
|
27.07
31,200
|
27.08
59,700
|
-3.11% |
|
USD | US2172041061
|
33.29
05/05/2026
|
33.27
05/02/2026
|
+0.06%
+0.02
|
33.27
8,300
|
33.28
16,300
|
-15.02% |
|
USD | US22160N1090
|
35.38
05/05/2026
|
34.72
05/02/2026
|
+1.90%
+0.66
|
35.38
700
|
35.39
2,300
|
-48.36% |
|
USD | US22160K1051
|
1,012.79
05/05/2026
|
1,011.70
05/02/2026
|
+0.11%
+1.09
|
1,012.75
80
|
1,013.16
320
|
+17.32% |
|
USD | US22788C1053
|
469.24
05/05/2026
|
455.64
05/02/2026
|
+2.98%
+13.60
|
469.18
40
|
469.31
80
|
-2.80% |
|
USD | US1264081035
|
44.72
05/05/2026
|
45.09
05/02/2026
|
-0.82%
-0.37
|
44.70
18,700
|
44.72
26,200
|
+24.39% |
|
USD | US23804L1035
|
146.69
05/05/2026
|
140.53
05/02/2026
|
+4.38%
+6.16
|
146.66
700
|
146.73
2,500
|
+3.34% |
|
USD | US2521311074
|
60.04
05/05/2026
|
61.35
05/02/2026
|
-2.14%
-1.31
|
60.04
100
|
60.05
20,600
|
-7.56% |
|
USD | US25278X1090
|
213.69
05/05/2026
|
207.65
05/02/2026
|
+2.91%
+6.04
|
213.71
1,900
|
213.84
100
|
+38.13% |
|
USD | US25809K1051
|
172.57
05/05/2026
|
175.84
05/02/2026
|
-1.86%
-3.27
|
172.54
2,100
|
172.57
2,200
|
-22.36% |
|
USD | US2855121099
|
201.82
05/05/2026
|
202.09
05/02/2026
|
-0.13%
-0.27
|
201.82
2,300
|
201.86
1,800
|
-1.10% |
|
USD | US30161N1019
|
46.61
05/05/2026
|
46.50
05/02/2026
|
+0.24%
+0.11
|
46.62
2,000
|
46.63
8,100
|
+6.68% |
|
USD | US3119001044
|
44.88
05/05/2026
|
44.91
05/02/2026
|
-0.07%
-0.03
|
44.86
3,700
|
44.87
13,000
|
+11.91% |
|
USD | NL0015001FS8
|
67.85
05/05/2026
|
68.98
05/02/2026
|
-1.64%
-1.13
|
67.85
200
|
67.87
200
|
+6.76% |
|
USD | US34959E1091
|
89.24
05/05/2026
|
86.29
05/02/2026
|
+3.42%
+2.95
|
89.26
1,200
|
89.27
4,700
|
+8.66% |
|
USD | US36266G1076
|
61.00
05/05/2026
|
61.03
05/02/2026
|
-0.05%
-0.03
|
61.02
1,000
|
61.03
2,100
|
-25.59% |
|
USD | US3755581036
|
132.69
05/05/2026
|
131.65
05/02/2026
|
+0.79%
+1.04
|
132.72
1,500
|
132.76
3,700
|
+7.26% |
|
USD | US4385161066
|
209.59
05/05/2026
|
212.50
05/02/2026
|
-1.37%
-2.91
|
209.62
200
|
209.67
1,800
|
+8.92% |
|
USD | US45168D1046
|
563.12
05/05/2026
|
567.46
05/02/2026
|
-0.76%
-4.34
|
562.43
120
|
562.83
120
|
-16.12% |
|
USD | US4576693075
|
140.01
05/05/2026
|
133.26
05/02/2026
|
+5.07%
+6.75
|
139.93
200
|
140.05
1,500
|
-23.43% |
|
USD | US4581401001
|
95.78
05/05/2026
|
99.62
05/02/2026
|
-3.85%
-3.84
|
95.77
600
|
95.79
300
|
+169.97% |
|
USD | US4612021034
|
406.99
05/05/2026
|
399.04
05/02/2026
|
+1.99%
+7.95
|
406.99
960
|
407.11
80
|
-39.76% |
|
USD | US46120E6023
|
452.35
05/05/2026
|
457.78
05/02/2026
|
-1.19%
-5.43
|
452.28
80
|
452.38
80
|
-19.17% |
|
USD | US49271V1008
|
28.87
05/05/2026
|
29.09
05/02/2026
|
-0.76%
-0.22
|
28.88
16,500
|
28.89
32,400
|
+3.86% |
|
USD | US4824801009
|
1,713.32
05/05/2026
|
1,726.26
05/02/2026
|
-0.75%
-12.94
|
1,712.54
350
|
1,714.33
410
|
+42.07% |
|
USD | US5128073062
|
258.57
05/05/2026
|
256.72
05/02/2026
|
+0.72%
+1.85
|
258.54
3,000
|
258.63
200
|
+49.97% |
|
USD | IE000S9YS762
|
493.55
05/05/2026
|
507.92
05/02/2026
|
-2.83%
-14.37
|
493.54
40
|
493.63
80
|
+19.12% |
|
USD | US5719032022
|
347.24
05/05/2026
|
354.97
05/02/2026
|
-2.18%
-7.73
|
347.19
40
|
347.35
320
|
+14.42% |
|
USD | US5738741041
|
163.66
05/05/2026
|
164.95
05/02/2026
|
-0.78%
-1.29
|
163.61
200
|
163.66
600
|
+94.10% |
|
USD | US58733R1023
|
1,813.53
05/05/2026
|
1,850.05
05/02/2026
|
-1.97%
-36.52
|
1,813.35
10
|
1,813.79
10
|
-8.15% |
|
USD | US30303M1027
|
610.41
05/05/2026
|
608.745
05/02/2026
|
+0.27%
+1.665
|
610.41
160
|
610.51
520
|
-7.78% |
|
USD | US5950171042
|
95.30
05/05/2026
|
93.95
05/02/2026
|
+1.44%
+1.35
|
95.26
500
|
95.28
100
|
+47.44% |
|
USD | US5951121038
|
576.45
05/05/2026
|
542.21
05/02/2026
|
+6.31%
+34.24
|
576.24
40
|
576.62
120
|
+89.98% |
|
USD | US5949181045
|
413.62
05/05/2026
|
414.44
05/02/2026
|
-0.20%
-0.82
|
413.70
80
|
413.75
200
|
-14.30% |
|
USD | US6092071058
|
61.38
05/05/2026
|
61.37
05/02/2026
|
+0.02%
+0.01
|
61.38
200
|
61.39
9,800
|
+14.01% |
|
USD | US6098391054
|
1,573.30
05/05/2026
|
1,583.48
05/02/2026
|
-0.64%
-10.18
|
1,571.71
150
|
1,572.76
20
|
+74.71% |
|
USD | US61174X1090
|
75.20
05/05/2026
|
77.12
05/02/2026
|
-2.49%
-1.92
|
75.22
1,300
|
75.23
6,500
|
+0.59% |
|
USD | US64110L1061
|
91.02
05/05/2026
|
92.06
05/02/2026
|
-1.13%
-1.04
|
91.03
16,200
|
91.04
15,800
|
-1.81% |
|
USD | US67066G1040
|
198.48
05/05/2026
|
198.45
05/02/2026
|
+0.02%
+0.03
|
198.53
100
|
198.55
400
|
+6.41% |
|
USD | NL0009538784
|
290.76
05/05/2026
|
295.24
05/02/2026
|
-1.52%
-4.48
|
290.68
600
|
290.85
500
|
+36.02% |
|
USD | US67103H1077
|
93.98
05/05/2026
|
96.67
05/02/2026
|
-2.78%
-2.69
|
93.98
4,600
|
94.00
2,100
|
+5.99% |
|
USD | US6795801009
|
192.18
05/05/2026
|
205.81
05/02/2026
|
-6.62%
-13.63
|
192.15
3,200
|
192.26
400
|
+31.26% |
|
USD | US6937181088
|
114.37
05/05/2026
|
116.08
05/02/2026
|
-1.47%
-1.71
|
114.36
1,700
|
114.39
300
|
+6.00% |
|
USD | US69608A1088
|
146.03
05/05/2026
|
144.07
05/02/2026
|
+1.36%
+1.96
|
146.09
100
|
146.15
3,000
|
-18.95% |
|
USD | US6974351057
|
184.56
05/05/2026
|
181.08
05/02/2026
|
+1.92%
+3.48
|
184.57
600
|
184.63
2,600
|
-1.69% |
|
USD | US7043261079
|
92.48
05/05/2026
|
93.02
05/02/2026
|
-0.58%
-0.54
|
92.48
800
|
92.50
200
|
-17.08% |
|
USD | US70450Y1038
|
50.39
05/05/2026
|
50.44
05/02/2026
|
-0.10%
-0.05
|
50.40
200
|
50.41
900
|
-13.60% |
|
USD | US7223041028
|
97.79
05/05/2026
|
99.72
05/02/2026
|
-1.94%
-1.93
|
97.81
700
|
97.82
1,300
|
-12.06% |
|
USD | US7134481081
|
154.59
05/05/2026
|
157.41
05/02/2026
|
-1.79%
-2.82
|
154.60
100
|
154.61
1,000
|
+9.68% |
|
USD | US7475251036
|
168.38
05/05/2026
|
177.01
05/02/2026
|
-4.88%
-8.63
|
168.36
4,000
|
168.38
700
|
+3.48% |
|
USD | US75886F1075
|
709.21
05/05/2026
|
701.42
05/02/2026
|
+1.11%
+7.79
|
709.02
1,720
|
709.63
360
|
-9.13% |
|
USD | US7766961061
|
355.23
05/05/2026
|
358.22
05/02/2026
|
-0.83%
-2.99
|
355.20
80
|
355.32
200
|
-19.52% |
|
USD | US7782961038
|
226.02
05/05/2026
|
228.84
05/02/2026
|
-1.23%
-2.82
|
226.03
100
|
226.08
200
|
+27.03% |
|
USD | US80004C2008
|
1,255.86
05/05/2026
|
1,187.00
05/02/2026
|
+5.80%
+68.86
|
1,255.82
40
|
1,255.86
80
|
+400.04% |
|
USD | IE00BKVD2N49
|
738.54
05/05/2026
|
726.93
05/02/2026
|
+1.60%
+11.61
|
738.47
40
|
738.90
40
|
+163.96% |
|
USD | CA82509L1076
|
127.55
05/05/2026
|
127.67
05/02/2026
|
-0.09%
-0.12
|
127.55
300
|
127.60
11,300
|
-20.69% |
|
USD | US8552441094
|
104.97
05/05/2026
|
105.90
05/02/2026
|
-0.88%
-0.93
|
104.98
1,200
|
105.00
4,000
|
+25.76% |
|
USD | US5949724083
|
183.80
05/05/2026
|
177.17
05/02/2026
|
+3.74%
+6.63
|
183.77
1,500
|
183.86
500
|
+16.60% |
|
USD | US8716071076
|
497.50
05/05/2026
|
489.02
05/02/2026
|
+1.73%
+8.48
|
497.38
320
|
497.58
80
|
+4.11% |
|
USD | US8725901040
|
194.42
05/05/2026
|
196.06
05/02/2026
|
-0.84%
-1.64
|
194.42
300
|
194.48
400
|
-3.44% |
|
USD | US8740541094
|
225.18
05/05/2026
|
216.03
05/02/2026
|
+4.24%
+9.15
|
225.21
400
|
225.28
300
|
-15.62% |
|
USD | US88160R1014
|
392.51
05/05/2026
|
390.82
05/02/2026
|
+0.43%
+1.69
|
392.49
200
|
392.55
120
|
-13.10% |
|
USD | US8825081040
|
280.89
05/05/2026
|
281.02
05/02/2026
|
-0.05%
-0.13
|
280.76
7,600
|
280.89
200
|
+61.98% |
|
USD | US5007541064
|
22.42
05/05/2026
|
22.49
05/02/2026
|
-0.31%
-0.07
|
22.42
12,500
|
22.43
15,200
|
-7.26% |
|
USD | CA8849038085
|
94.41
05/02/2026
|
97.190623
05/01/2026
|
-1.34%
+0.20055
|
-
-
|
-
-
|
-28.42% |
|
USD | US92345Y1064
|
178.68
05/05/2026
|
181.11
05/02/2026
|
-1.34%
-2.43
|
178.61
100
|
178.74
800
|
-19.04% |
|
USD | US92532F1003
|
429.85
05/05/2026
|
423.92
05/02/2026
|
+1.40%
+5.93
|
429.95
840
|
429.96
80
|
-6.49% |
|
USD | US9311421039
|
130.33
05/05/2026
|
131.60
05/02/2026
|
-0.97%
-1.27
|
130.32
3,100
|
130.35
2,500
|
+18.12% |
|
USD | US9344231041
|
26.96
05/05/2026
|
26.97
05/02/2026
|
-0.04%
-0.01
|
26.96
22,600
|
26.97
36,800
|
-6.42% |
|
USD | US9581021055
|
442.36
05/05/2026
|
431.52
05/02/2026
|
+2.51%
+10.84
|
442.27
40
|
442.59
120
|
+150.49% |
|
USD | US98138H1014
|
127.89
05/05/2026
|
126.96
05/02/2026
|
+0.73%
+0.93
|
127.91
500
|
127.93
400
|
-40.89% |
|
USD | US98389B1008
|
81.17
05/05/2026
|
82.58
05/02/2026
|
-1.71%
-1.41
|
81.16
500
|
81.18
800
|
+11.81% |
|
USD | US98980G1022
|
142.20
05/05/2026
|
139.81
05/02/2026
|
+1.71%
+2.39
|
142.25
1,100
|
142.28
1,400
|
-37.84% |