Large gap with delayed quotes
|
Last quote
02/19/2026
-
23:16:01
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
24,797.34
-101.53
(
-0.41% )
|
-
|
-
|
-1.79%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
24,797.34
02/19/2026
|
24,898.87
02/18/2026
|
-0.41%
-101.53
|
-
-
|
-
-
|
-1.79% |
|
USD | US00724F1012
|
259.21
02/20/2026
|
263.17
02/19/2026
|
-1.50%
-3.96
|
255.00
80
|
262.75
120
|
-25.94% |
|
USD | US0079031078
|
203.37
02/20/2026
|
200.12
02/19/2026
|
+1.62%
+3.25
|
203.60
200
|
204.15
100
|
-5.04% |
|
USD | US0090661010
|
125.81
02/20/2026
|
124.27
02/19/2026
|
+1.24%
+1.54
|
124.46
200
|
125.79
100
|
-7.30% |
|
USD | US02043Q1076
|
339.37
02/20/2026
|
332.68
02/19/2026
|
+2.01%
+6.69
|
291.06
40
|
401.63
40
|
-14.66% |
|
USD | US02079K1079
|
303.56
02/20/2026
|
303.94
02/19/2026
|
-0.13%
-0.38
|
307.89
100
|
308.00
100
|
-3.26% |
|
USD | US02079K3059
|
302.85
02/20/2026
|
303.33
02/19/2026
|
-0.16%
-0.48
|
307.42
100
|
307.57
100
|
-3.24% |
|
USD | US0255371017
|
128.42
02/20/2026
|
127.27
02/19/2026
|
+0.90%
+1.15
|
129.10
100
|
139.59
100
|
+11.37% |
|
USD | US0231351067
|
204.86
02/20/2026
|
204.79
02/19/2026
|
+0.03%
+0.07
|
205.38
200
|
205.80
100
|
-11.25% |
|
USD | US0311621009
|
375.50
02/20/2026
|
379.73
02/19/2026
|
-1.11%
-4.23
|
372.00
200
|
376.00
200
|
+14.72% |
|
USD | US0326541051
|
345.30
02/20/2026
|
346.37
02/19/2026
|
-0.31%
-1.07
|
346.13
100
|
359.92
100
|
+27.32% |
|
USD | US0378331005
|
260.58
02/20/2026
|
264.35
02/19/2026
|
-1.43%
-3.77
|
260.90
100
|
261.44
200
|
-4.15% |
|
USD | US0382221051
|
369.83
02/20/2026
|
369.30
02/19/2026
|
+0.14%
+0.53
|
366.44
100
|
381.00
100
|
+43.91% |
|
USD | US03831W1080
|
412.00
02/20/2026
|
404.39
02/19/2026
|
+1.88%
+7.61
|
438.48
40
|
440.40
40
|
-38.86% |
|
USD | US0420682058
|
126.93
02/20/2026
|
127.24
02/19/2026
|
-0.24%
-0.31
|
126.60
100
|
127.29
200
|
+16.12% |
|
USD | USN070592100
|
1,458.93
02/20/2026
|
1,468.72
02/19/2026
|
-0.67%
-9.79
|
1,454.07
80
|
1,454.97
80
|
+36.37% |
|
USD | US0494681010
|
80.26
02/20/2026
|
83.61
02/19/2026
|
-4.01%
-3.35
|
80.78
200
|
81.65
1,400
|
-50.50% |
|
USD | US0527691069
|
229.10
02/20/2026
|
229.74
02/19/2026
|
-0.28%
-0.64
|
226.01
40
|
231.00
40
|
-22.60% |
|
USD | US0530151036
|
215.97
02/20/2026
|
217.21
02/19/2026
|
-0.57%
-1.24
|
212.50
40
|
218.49
40
|
-16.04% |
|
USD | US05464C1018
|
441.12
02/20/2026
|
430.12
02/19/2026
|
+2.56%
+11.00
|
400.00
40
|
449.83
40
|
-22.33% |
|
USD | US05722G1004
|
62.56
02/20/2026
|
61.54
02/19/2026
|
+1.66%
+1.02
|
62.00
100
|
63.30
100
|
+37.37% |
|
USD | US09857L1089
|
4,007.45
02/20/2026
|
4,269.99
02/19/2026
|
-6.15%
-262.54
|
3,990.00
10
|
4,350.00
10
|
-25.17% |
|
USD | US11135F1012
|
333.99
02/20/2026
|
333.51
02/19/2026
|
+0.14%
+0.48
|
335.30
40
|
335.92
120
|
-3.50% |
|
USD | US1273871087
|
296.59
02/20/2026
|
305.01
02/19/2026
|
-2.76%
-8.42
|
296.85
40
|
330.53
40
|
-5.12% |
|
USD | US16119P1084
|
231.54
02/20/2026
|
239.14
02/19/2026
|
-3.18%
-7.60
|
208.40
40
|
259.82
40
|
+10.92% |
|
USD | US1729081059
|
197.97
02/20/2026
|
196.41
02/19/2026
|
+0.79%
+1.56
|
192.28
100
|
217.54
100
|
+5.26% |
|
USD | US17275R1023
|
78.56
02/20/2026
|
78.18
02/19/2026
|
+0.49%
+0.38
|
78.56
100
|
79.45
100
|
+1.99% |
|
USD | US21037T1097
|
291.66
02/20/2026
|
294.05
02/19/2026
|
-0.81%
-2.39
|
291.80
80
|
298.88
80
|
-17.44% |
|
USD | GB00BDCPN049
|
104.70
02/20/2026
|
104.67
02/19/2026
|
+0.03%
+0.03
|
105.02
300
|
105.20
300
|
+15.44% |
|
USD | US1924461023
|
64.99
02/20/2026
|
66.81
02/19/2026
|
-2.72%
-1.82
|
64.74
200
|
65.97
100
|
-21.70% |
|
USD | US20030N1019
|
31.38
02/20/2026
|
31.60
02/19/2026
|
-0.70%
-0.22
|
30.23
100
|
31.49
200
|
+11.82% |
|
USD | US2172041061
|
37.65
02/20/2026
|
37.75
02/19/2026
|
-0.26%
-0.10
|
35.31
100
|
35.40
100
|
-3.83% |
|
USD | US22160N1090
|
49.07
02/20/2026
|
48.94
02/19/2026
|
+0.27%
+0.13
|
49.51
100
|
52.09
100
|
-27.02% |
|
USD | US22160K1051
|
987.82
02/20/2026
|
996.08
02/19/2026
|
-0.83%
-8.26
|
980.86
80
|
1,030.00
40
|
+14.55% |
|
USD | US22788C1053
|
422.14
02/20/2026
|
415.76
02/19/2026
|
+1.53%
+6.38
|
422.00
40
|
424.51
40
|
-9.95% |
|
USD | US1264081035
|
41.68
02/20/2026
|
41.36
02/19/2026
|
+0.77%
+0.32
|
37.18
100
|
41.89
200
|
+14.98% |
|
USD | US23804L1035
|
120.60
02/20/2026
|
121.78
02/19/2026
|
-0.97%
-1.18
|
120.30
100
|
132.43
100
|
-11.32% |
|
USD | US2521311074
|
72.27
02/20/2026
|
72.80
02/19/2026
|
-0.73%
-0.53
|
65.31
100
|
75.00
100
|
+8.89% |
|
USD | US25278X1090
|
174.72
02/20/2026
|
174.01
02/19/2026
|
+0.41%
+0.71
|
135.00
100
|
182.68
100
|
+16.22% |
|
USD | US25809K1051
|
176.19
02/20/2026
|
173.38
02/19/2026
|
+1.62%
+2.81
|
176.00
80
|
179.50
40
|
-22.21% |
|
USD | US2855121099
|
199.88
02/20/2026
|
200.23
02/19/2026
|
-0.17%
-0.35
|
178.36
100
|
224.54
100
|
-2.18% |
|
USD | US30161N1019
|
47.36
02/20/2026
|
47.24
02/19/2026
|
+0.25%
+0.12
|
47.14
200
|
47.79
100
|
+8.65% |
|
USD | US3119001044
|
46.21
02/20/2026
|
45.98
02/19/2026
|
+0.50%
+0.23
|
45.89
100
|
46.83
300
|
+15.15% |
|
USD | NL0015001FS8
|
71.56
02/20/2026
|
73.32
02/19/2026
|
-2.40%
-1.76
|
72.52
400
|
72.62
400
|
+10.76% |
|
USD | US34959E1091
|
81.67
02/20/2026
|
80.69
02/19/2026
|
+1.21%
+0.98
|
77.00
100
|
82.50
100
|
+2.85% |
|
USD | US36266G1076
|
83.01
02/20/2026
|
82.95
02/19/2026
|
+0.07%
+0.06
|
71.95
100
|
84.72
100
|
+1.21% |
|
USD | US3755581036
|
151.12
02/20/2026
|
152.74
02/19/2026
|
-1.06%
-1.62
|
149.00
400
|
164.86
100
|
+23.12% |
|
USD | US4385161066
|
240.77
02/20/2026
|
241.14
02/19/2026
|
-0.15%
-0.37
|
217.66
100
|
264.31
100
|
+23.41% |
|
USD | US45168D1046
|
630.73
02/20/2026
|
634.90
02/19/2026
|
-0.66%
-4.17
|
505.05
40
|
694.72
40
|
-6.77% |
|
USD | US4576693075
|
161.00
02/20/2026
|
151.11
02/19/2026
|
+6.54%
+9.89
|
145.41
100
|
175.85
100
|
-7.49% |
|
USD | US4581401001
|
44.62
02/20/2026
|
45.46
02/19/2026
|
-1.85%
-0.84
|
44.76
100
|
44.84
500
|
+20.92% |
|
USD | US4612021034
|
381.54
02/20/2026
|
389.57
02/19/2026
|
-2.06%
-8.03
|
379.79
40
|
384.98
40
|
-42.40% |
|
USD | US46120E6023
|
499.53
02/20/2026
|
500.76
02/19/2026
|
-0.25%
-1.23
|
473.95
40
|
516.99
40
|
-11.80% |
|
USD | US49271V1008
|
29.10
02/20/2026
|
29.14
02/19/2026
|
-0.14%
-0.04
|
26.32
100
|
31.75
100
|
+3.89% |
|
USD | US4824801009
|
1,469.90
02/20/2026
|
1,480.30
02/19/2026
|
-0.70%
-10.40
|
1,319.64
40
|
1,482.00
40
|
+20.97% |
|
USD | US5128073062
|
237.39
02/20/2026
|
240.09
02/19/2026
|
-1.12%
-2.70
|
238.00
100
|
239.98
100
|
+38.68% |
|
USD | IE000S9YS762
|
490.11
02/20/2026
|
485.28
02/19/2026
|
+1.00%
+4.83
|
488.93
40
|
489.94
40
|
+14.94% |
|
USD | US5719032022
|
349.89
02/20/2026
|
356.00
02/19/2026
|
-1.72%
-6.11
|
310.66
40
|
384.38
40
|
+12.78% |
|
USD | US5738741041
|
79.61
02/20/2026
|
79.09
02/19/2026
|
+0.66%
+0.52
|
80.17
100
|
80.84
100
|
-6.32% |
|
USD | US58733R1023
|
1,996.55
02/20/2026
|
2,009.05
02/19/2026
|
-0.62%
-12.50
|
2,000.00
100
|
2,189.45
10
|
-0.88% |
|
USD | US30303M1027
|
644.78
02/20/2026
|
643.22
02/19/2026
|
+0.24%
+1.56
|
645.10
40
|
645.99
480
|
-2.32% |
|
USD | US5950171042
|
77.16
02/20/2026
|
79.11
02/19/2026
|
-2.46%
-1.95
|
75.51
100
|
86.86
100
|
+21.09% |
|
USD | US5951121038
|
417.35
02/20/2026
|
420.95
02/19/2026
|
-0.86%
-3.60
|
420.88
100
|
422.00
100
|
+46.23% |
|
USD | US5949181045
|
398.46
02/20/2026
|
399.60
02/19/2026
|
-0.29%
-1.14
|
399.10
160
|
399.71
80
|
-17.61% |
|
USD | US6092071058
|
58.64
02/20/2026
|
60.08
02/19/2026
|
-2.40%
-1.44
|
57.87
700
|
58.87
100
|
+8.94% |
|
USD | US6098391054
|
1,175.22
02/20/2026
|
1,188.32
02/19/2026
|
-1.10%
-13.10
|
990.83
40
|
1,398.12
40
|
+29.66% |
|
USD | US61174X1090
|
81.99
02/20/2026
|
83.18
02/19/2026
|
-1.43%
-1.19
|
80.85
100
|
90.05
100
|
+6.94% |
|
USD | US64110L1061
|
77.00
02/20/2026
|
77.99
02/19/2026
|
-1.27%
-0.99
|
77.07
10
|
77.10
10
|
-17.88% |
|
USD | US67066G1040
|
187.90
02/20/2026
|
187.98
02/19/2026
|
-0.04%
-0.08
|
188.63
100
|
188.79
200
|
+0.75% |
|
USD | NL0009538784
|
232.11
02/20/2026
|
237.33
02/19/2026
|
-2.20%
-5.22
|
232.30
100
|
239.61
100
|
+6.93% |
|
USD | US67103H1077
|
94.17
02/20/2026
|
92.75
02/19/2026
|
+1.53%
+1.42
|
93.01
100
|
102.91
100
|
+3.25% |
|
USD | US6795801009
|
195.17
02/20/2026
|
193.81
02/19/2026
|
+0.70%
+1.36
|
155.47
100
|
226.32
100
|
+24.47% |
|
USD | US6937181088
|
124.90
02/20/2026
|
125.17
02/19/2026
|
-0.22%
-0.27
|
109.67
100
|
138.69
100
|
+14.05% |
|
USD | US69608A1088
|
134.89
02/20/2026
|
135.38
02/19/2026
|
-0.36%
-0.49
|
135.71
200
|
135.97
100
|
-24.11% |
|
USD | US6974351057
|
150.99
02/20/2026
|
152.35
02/19/2026
|
-0.89%
-1.36
|
151.56
200
|
152.24
200
|
-18.03% |
|
USD | US7043261079
|
92.34
02/20/2026
|
94.29
02/19/2026
|
-2.07%
-1.95
|
92.00
100
|
94.39
100
|
-17.69% |
|
USD | US70450Y1038
|
41.73
02/20/2026
|
41.45
02/19/2026
|
+0.68%
+0.28
|
41.70
100
|
41.83
100
|
-28.52% |
|
USD | US7223041028
|
101.95
02/20/2026
|
102.92
02/19/2026
|
-0.94%
-0.97
|
101.64
100
|
101.89
300
|
-10.09% |
|
USD | US7134481081
|
164.59
02/20/2026
|
164.39
02/19/2026
|
+0.12%
+0.20
|
164.19
400
|
170.00
100
|
+14.68% |
|
USD | US7475251036
|
141.27
02/20/2026
|
143.24
02/19/2026
|
-1.38%
-1.97
|
139.00
100
|
144.00
100
|
-17.41% |
|
USD | US75886F1075
|
782.38
02/20/2026
|
792.16
02/19/2026
|
-1.23%
-9.78
|
692.51
40
|
861.88
40
|
+1.36% |
|
USD | US7766961061
|
332.00
02/20/2026
|
327.60
02/19/2026
|
+1.34%
+4.40
|
285.43
40
|
369.07
40
|
-25.42% |
|
USD | US7782961038
|
200.38
02/20/2026
|
200.38
02/19/2026
|
0.00%
0.00
|
182.07
100
|
228.90
100
|
+11.24% |
|
USD | IE00BKVD2N49
|
408.97
02/20/2026
|
424.14
02/19/2026
|
-3.58%
-15.17
|
408.97
100
|
413.00
200
|
+48.51% |
|
USD | CA82509L1076
|
123.80
02/20/2026
|
121.64
02/19/2026
|
+1.78%
+2.16
|
124.50
900
|
124.88
100
|
-23.09% |
|
USD | US8552441094
|
95.80
02/20/2026
|
95.76
02/19/2026
|
+0.04%
+0.04
|
95.10
200
|
100.00
100
|
+13.76% |
|
USD | US5949724083
|
129.45
02/20/2026
|
125.20
02/19/2026
|
+3.39%
+4.25
|
133.29
240
|
133.47
80
|
-14.81% |
|
USD | US8716071076
|
442.44
02/20/2026
|
442.31
02/19/2026
|
+0.03%
+0.13
|
430.00
40
|
447.00
40
|
-5.81% |
|
USD | US8725901040
|
215.30
02/20/2026
|
213.25
02/19/2026
|
+0.96%
+2.05
|
195.74
100
|
234.81
100
|
+6.04% |
|
USD | US8740541094
|
201.37
02/20/2026
|
199.13
02/19/2026
|
+1.12%
+2.24
|
201.32
100
|
210.00
100
|
-21.35% |
|
USD | US88160R1014
|
411.71
02/20/2026
|
411.32
02/19/2026
|
+0.09%
+0.39
|
412.36
40
|
412.59
80
|
-8.45% |
|
USD | US8825081040
|
218.05
02/20/2026
|
223.32
02/19/2026
|
-2.36%
-5.27
|
212.19
100
|
223.92
100
|
+25.68% |
|
USD | US5007541064
|
23.99
02/20/2026
|
23.95
02/19/2026
|
+0.17%
+0.04
|
23.55
100
|
24.98
500
|
-1.07% |
|
USD | CA8849038085
|
85.16
02/20/2026
|
85.69
02/19/2026
|
-0.62%
-0.53
|
76.81
100
|
109.65
100
|
-35.43% |
|
USD | US92345Y1064
|
183.89
02/20/2026
|
184.07
02/19/2026
|
-0.10%
-0.18
|
178.00
80
|
210.69
40
|
-17.79% |
|
USD | US92532F1003
|
469.27
02/20/2026
|
470.31
02/19/2026
|
-0.22%
-1.04
|
455.20
40
|
496.00
40
|
+3.51% |
|
USD | US9311421039
|
124.87
02/20/2026
|
126.62
02/19/2026
|
-1.38%
-1.75
|
124.15
100
|
125.14
100
|
+12.08% |
|
USD | US9344231041
|
28.53
02/20/2026
|
28.79
02/19/2026
|
-0.90%
-0.26
|
28.51
400
|
29.11
100
|
-1.01% |
|
USD | US9581021055
|
284.67
02/20/2026
|
296.56
02/19/2026
|
-4.01%
-11.89
|
287.50
100
|
288.80
300
|
+65.25% |
|
USD | US98138H1014
|
140.02
02/20/2026
|
142.63
02/19/2026
|
-1.83%
-2.61
|
140.11
100
|
154.68
100
|
-34.81% |
|
USD | US98389B1008
|
80.82
02/20/2026
|
79.68
02/19/2026
|
+1.43%
+1.14
|
-
-
|
-
-
|
+9.42% |
|
USD | US98980G1022
|
168.99
02/20/2026
|
172.13
02/19/2026
|
-1.82%
-3.14
|
167.89
120
|
172.91
40
|
-24.87% |