Large gap with delayed quotes
|
Last quote
02/18/2026
-
23:16:01
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
24,898.87
+197.27
(
+0.80% )
|
-
|
-
|
-1.39%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
24,898.87
23:16:01
|
24,701.60
02/17/2026
|
+0.80%
+197.27
|
-
-
|
-
-
|
-1.39% |
|
USD | US00724F1012
|
263.17
02:00:00
|
260.45
02/18/2026
|
+1.04%
+2.72
|
263.14
600
|
263.18
960
|
-25.58% |
|
USD | US0079031078
|
200.12
02:00:00
|
203.08
02/18/2026
|
-1.46%
-2.96
|
200.11
100
|
200.12
10,900
|
-5.17% |
|
USD | US0090661010
|
124.27
02:00:00
|
124.23
02/18/2026
|
+0.03%
+0.04
|
124.23
600
|
124.26
300
|
-8.47% |
|
USD | US02043Q1076
|
332.68
02:00:00
|
332.61
02/18/2026
|
+0.02%
+0.07
|
332.21
1,960
|
332.81
1,280
|
-16.36% |
|
USD | US02079K1079
|
303.94
02:00:00
|
302.82
02/18/2026
|
+0.37%
+1.12
|
303.92
900
|
303.95
2,000
|
-3.50% |
|
USD | US02079K3059
|
303.33
02:00:00
|
302.02
02/18/2026
|
+0.43%
+1.31
|
303.27
200
|
303.31
800
|
-3.51% |
|
USD | US0255371017
|
127.27
02:00:00
|
130.24
02/18/2026
|
-2.28%
-2.97
|
127.26
300
|
127.28
2,200
|
+12.95% |
|
USD | US0231351067
|
204.79
02:00:00
|
201.15
02/18/2026
|
+1.81%
+3.64
|
204.68
5,600
|
204.70
200
|
-12.85% |
|
USD | US0311621009
|
379.73
02:00:00
|
373.36
02/18/2026
|
+1.71%
+6.37
|
379.56
160
|
379.75
840
|
+14.07% |
|
USD | US0326541051
|
346.37
02:00:00
|
337.51
02/18/2026
|
+2.63%
+8.86
|
346.08
100
|
346.48
100
|
+24.45% |
|
USD | US0378331005
|
264.35
02:00:00
|
263.88
02/18/2026
|
+0.18%
+0.47
|
264.26
3,400
|
264.27
400
|
-2.94% |
|
USD | US0382221051
|
369.30
02:00:00
|
359.13
02/18/2026
|
+2.83%
+10.17
|
369.17
600
|
369.31
1,300
|
+39.74% |
|
USD | US03831W1080
|
404.39
02:00:00
|
376.38
02/18/2026
|
+7.44%
+28.01
|
404.32
320
|
404.58
600
|
-44.14% |
|
USD | US0420682058
|
127.24
02:00:00
|
126.89
02/18/2026
|
+0.28%
+0.35
|
127.18
200
|
127.27
100
|
+16.08% |
|
USD | USN070592100
|
1,468.72
02:00:00
|
1,419.78
02/18/2026
|
+3.45%
+48.94
|
1,467.68
120
|
1,468.89
1,760
|
+32.71% |
|
USD | US0494681010
|
83.61
02:00:00
|
82.15
02/18/2026
|
+1.78%
+1.46
|
83.56
1,200
|
83.61
1,600
|
-49.33% |
|
USD | US0527691069
|
229.74
02:00:00
|
225.32
02/18/2026
|
+1.96%
+4.42
|
229.68
200
|
229.75
400
|
-23.88% |
|
USD | US0530151036
|
217.21
02:00:00
|
213.08
02/18/2026
|
+1.94%
+4.13
|
217.22
120
|
217.24
1,720
|
-17.16% |
|
USD | US05464C1018
|
430.12
02:00:00
|
431.94
02/18/2026
|
-0.42%
-1.82
|
429.99
920
|
430.55
40
|
-23.94% |
|
USD | US05722G1004
|
61.54
02:00:00
|
59.86
02/18/2026
|
+2.81%
+1.68
|
61.52
10,900
|
61.53
300
|
+31.44% |
|
USD | US09857L1089
|
4,269.99
02:00:00
|
4,140.15
02/18/2026
|
+3.14%
+129.84
|
4,262.80
10
|
4,266.28
30
|
-22.69% |
|
USD | US11135F1012
|
333.51
02:00:00
|
332.54
02/18/2026
|
+0.29%
+0.97
|
333.47
40
|
333.53
360
|
-3.92% |
|
USD | US1273871087
|
305.01
02:00:00
|
283.46
02/18/2026
|
+7.60%
+21.55
|
304.84
200
|
304.99
120
|
-9.32% |
|
USD | US16119P1084
|
239.14
02:00:00
|
237.01
02/18/2026
|
+0.90%
+2.13
|
239.11
40
|
239.14
120
|
+13.54% |
|
USD | US1729081059
|
196.41
02:00:00
|
194.92
02/18/2026
|
+0.76%
+1.49
|
196.38
200
|
196.43
300
|
+3.64% |
|
USD | US17275R1023
|
78.18
02:00:00
|
76.85
02/18/2026
|
+1.73%
+1.33
|
78.16
400
|
78.17
8,800
|
-0.23% |
|
USD | US21037T1097
|
294.05
02:00:00
|
303.01
02/18/2026
|
-2.96%
-8.96
|
293.83
120
|
294.04
1,400
|
-14.23% |
|
USD | GB00BDCPN049
|
104.67
02:00:00
|
104.47
02/18/2026
|
+0.19%
+0.20
|
104.64
400
|
104.68
2,300
|
+15.18% |
|
USD | US1924461023
|
66.81
02:00:00
|
65.18
02/18/2026
|
+2.50%
+1.63
|
66.78
8,200
|
66.79
1,100
|
-21.47% |
|
USD | US20030N1019
|
31.60
02:00:00
|
31.55
02/18/2026
|
+0.16%
+0.05
|
31.60
27,900
|
31.61
11,100
|
+12.43% |
|
USD | US2172041061
|
37.75
02:00:00
|
37.52
02/18/2026
|
+0.61%
+0.23
|
37.75
3,700
|
37.76
5,600
|
-4.16% |
|
USD | US22160N1090
|
48.94
02:00:00
|
45.74
02/18/2026
|
+7.00%
+3.20
|
48.94
1,200
|
48.95
2,700
|
-31.98% |
|
USD | US22160K1051
|
996.08
02:00:00
|
1,012.05
02/18/2026
|
-1.58%
-15.97
|
996.00
120
|
996.08
640
|
+17.36% |
|
USD | US22788C1053
|
415.76
02:00:00
|
414.285
02/18/2026
|
+0.36%
+1.475
|
415.72
1,080
|
415.86
40
|
-11.62% |
|
USD | US1264081035
|
41.36
02:00:00
|
41.03
02/18/2026
|
+0.80%
+0.33
|
41.36
1,300
|
41.37
22,500
|
+13.19% |
|
USD | US23804L1035
|
121.78
02:00:00
|
122.56
02/18/2026
|
-0.64%
-0.78
|
121.76
1,000
|
121.78
1,600
|
-9.88% |
|
USD | US2521311074
|
72.80
02:00:00
|
70.43
02/18/2026
|
+3.37%
+2.37
|
72.79
2,400
|
72.80
600
|
+6.12% |
|
USD | US25278X1090
|
174.01
02:00:00
|
168.59
02/18/2026
|
+3.21%
+5.42
|
173.98
200
|
174.02
100
|
+12.15% |
|
USD | US25809K1051
|
173.38
02:00:00
|
162.34
02/18/2026
|
+6.80%
+11.04
|
173.61
440
|
173.72
80
|
-28.32% |
|
USD | US2855121099
|
200.23
02:00:00
|
199.53
02/18/2026
|
+0.35%
+0.70
|
200.08
100
|
200.11
300
|
-2.35% |
|
USD | US30161N1019
|
47.24
02:00:00
|
48.04
02/18/2026
|
-1.67%
-0.80
|
47.24
12,000
|
47.25
4,600
|
+10.21% |
|
USD | US3119001044
|
45.98
02:00:00
|
45.69
02/18/2026
|
+0.63%
+0.29
|
45.97
3,400
|
45.98
14,100
|
+13.85% |
|
USD | NL0015001FS8
|
73.32
02:00:00
|
72.71
02/18/2026
|
+0.84%
+0.61
|
73.28
700
|
73.34
500
|
+12.54% |
|
USD | US34959E1091
|
80.69
02:00:00
|
81.69
02/18/2026
|
-1.22%
-1.00
|
80.69
300
|
80.70
3,000
|
+2.87% |
|
USD | US36266G1076
|
82.95
02:00:00
|
81.61
02/18/2026
|
+1.64%
+1.34
|
82.92
3,800
|
82.94
100
|
-0.50% |
|
USD | US3755581036
|
152.74
02:00:00
|
155.27
02/18/2026
|
-1.63%
-2.53
|
152.73
1,700
|
152.75
300
|
+26.50% |
|
USD | US4385161066
|
241.14
02:00:00
|
242.65
02/18/2026
|
-0.62%
-1.51
|
241.06
900
|
241.13
200
|
+24.38% |
|
USD | US45168D1046
|
634.90
02:00:00
|
626.17
02/18/2026
|
+1.39%
+8.73
|
634.42
160
|
634.71
80
|
-7.44% |
|
USD | US4576693075
|
151.11
02:00:00
|
150.52
02/18/2026
|
+0.39%
+0.59
|
151.17
2,900
|
151.27
200
|
-13.51% |
|
USD | US4581401001
|
45.46
02:00:00
|
46.18
02/18/2026
|
-1.56%
-0.72
|
45.45
100
|
45.46
11,000
|
+25.15% |
|
USD | US4612021034
|
389.57
02:00:00
|
379.17
02/18/2026
|
+2.74%
+10.40
|
389.53
240
|
389.57
240
|
-42.76% |
|
USD | US46120E6023
|
500.76
02:00:00
|
493.35
02/18/2026
|
+1.50%
+7.41
|
500.71
1,880
|
500.77
840
|
-12.89% |
|
USD | US49271V1008
|
29.14
02:00:00
|
29.13
02/18/2026
|
+0.03%
+0.01
|
29.14
20,000
|
29.15
5,200
|
+4.00% |
|
USD | US4824801009
|
1,480.30
02:00:00
|
1,470.19
02/18/2026
|
+0.69%
+10.11
|
1,479.85
80
|
1,480.05
40
|
+21.00% |
|
USD | US5128073062
|
240.09
02:00:00
|
235.58
02/18/2026
|
+1.91%
+4.51
|
240.10
2,300
|
240.14
500
|
+37.62% |
|
USD | IE000S9YS762
|
485.28
02:00:00
|
482.22
02/18/2026
|
+0.63%
+3.06
|
485.27
80
|
485.28
7,200
|
+13.09% |
|
USD | US5719032022
|
356.00
02:00:00
|
359.94
02/18/2026
|
-1.09%
-3.94
|
355.84
200
|
355.93
800
|
+16.02% |
|
USD | US5738741041
|
79.09
02:00:00
|
79.01
02/18/2026
|
+0.10%
+0.08
|
79.08
2,100
|
79.10
900
|
-7.03% |
|
USD | US58733R1023
|
2,009.05
02:00:00
|
1,975.51
02/18/2026
|
+1.70%
+33.54
|
2,007.84
20
|
2,009.69
30
|
-1.92% |
|
USD | US30303M1027
|
643.22
02:00:00
|
639.29
02/18/2026
|
+0.61%
+3.93
|
643.05
80
|
643.23
40
|
-3.15% |
|
USD | US5950171042
|
79.11
02:00:00
|
78.94
02/18/2026
|
+0.22%
+0.17
|
79.10
100
|
79.11
500
|
+23.89% |
|
USD | US5951121038
|
420.95
02:00:00
|
399.78
02/18/2026
|
+5.30%
+21.17
|
420.84
100
|
420.95
2,900
|
+40.07% |
|
USD | US5949181045
|
399.60
02:00:00
|
396.86
02/18/2026
|
+0.69%
+2.74
|
399.48
1,280
|
399.52
80
|
-17.94% |
|
USD | US6092071058
|
60.08
02:00:00
|
59.86
02/18/2026
|
+0.37%
+0.22
|
60.08
4,600
|
60.09
4,300
|
+11.20% |
|
USD | US6098391054
|
1,188.32
02:00:00
|
1,173.18
02/18/2026
|
+1.29%
+15.14
|
1,187.16
40
|
1,188.18
40
|
+29.44% |
|
USD | US61174X1090
|
83.18
02:00:00
|
82.90
02/18/2026
|
+0.34%
+0.28
|
83.17
1,100
|
83.18
1,600
|
+8.13% |
|
USD | US64110L1061
|
77.99
02:00:00
|
77.00
02/18/2026
|
+1.29%
+0.99
|
77.95
3,890
|
77.96
340
|
-17.88% |
|
USD | US67066G1040
|
187.98
02:00:00
|
184.97
02/18/2026
|
+1.63%
+3.01
|
187.89
300
|
187.91
600
|
-0.82% |
|
USD | NL0009538784
|
237.33
02:00:00
|
245.09
02/18/2026
|
-3.17%
-7.76
|
237.20
200
|
237.34
100
|
+12.91% |
|
USD | US67103H1077
|
92.75
02:00:00
|
92.60
02/18/2026
|
+0.16%
+0.15
|
92.74
4,400
|
92.75
700
|
+1.52% |
|
USD | US6795801009
|
193.81
02:00:00
|
193.32
02/18/2026
|
+0.25%
+0.49
|
193.82
200
|
193.87
1,000
|
+23.29% |
|
USD | US6937181088
|
125.17
02:00:00
|
126.52
02/18/2026
|
-1.07%
-1.35
|
125.16
500
|
125.18
300
|
+15.53% |
|
USD | US69608A1088
|
135.38
02:00:00
|
133.02
02/18/2026
|
+1.77%
+2.36
|
135.33
1,800
|
135.35
2,700
|
-25.16% |
|
USD | US6974351057
|
152.35
02:00:00
|
163.50
02/18/2026
|
-6.82%
-11.15
|
152.34
500
|
152.35
10,800
|
-11.24% |
|
USD | US7043261079
|
94.29
02:00:00
|
93.27
02/18/2026
|
+1.09%
+1.02
|
94.27
1,200
|
94.30
2,400
|
-16.86% |
|
USD | US70450Y1038
|
41.45
02:00:00
|
40.81
02/18/2026
|
+1.57%
+0.64
|
41.45
10,000
|
41.46
3,500
|
-30.10% |
|
USD | US7223041028
|
102.92
02:00:00
|
101.83
02/18/2026
|
+1.07%
+1.09
|
102.91
100
|
102.94
400
|
-10.19% |
|
USD | US7134481081
|
164.39
02:00:00
|
161.92
02/18/2026
|
+1.53%
+2.47
|
164.34
2,100
|
164.36
700
|
+12.82% |
|
USD | US7475251036
|
143.24
02:00:00
|
142.63
02/18/2026
|
+0.43%
+0.61
|
143.22
100
|
143.23
3,400
|
-16.62% |
|
USD | US75886F1075
|
792.16
02:00:00
|
793.53
02/18/2026
|
-0.17%
-1.37
|
791.56
320
|
792.15
600
|
+2.81% |
|
USD | US7766961061
|
327.60
02:00:00
|
315.53
02/18/2026
|
+3.83%
+12.07
|
327.48
3,000
|
327.60
720
|
-29.12% |
|
USD | US7782961038
|
200.38
02:00:00
|
198.21
02/18/2026
|
+1.09%
+2.17
|
200.34
300
|
200.37
100
|
+10.03% |
|
USD | IE00BKVD2N49
|
424.14
02:00:00
|
415.94
02/18/2026
|
+1.97%
+8.20
|
423.80
200
|
424.11
100
|
+51.04% |
|
USD | CA82509L1076
|
121.64
02:00:00
|
113.54
02/18/2026
|
+7.13%
+8.10
|
121.64
400
|
121.74
5,200
|
-29.47% |
|
USD | US8552441094
|
95.76
02:00:00
|
95.39
02/18/2026
|
+0.39%
+0.37
|
95.75
5,600
|
95.76
2,200
|
+13.28% |
|
USD | US5949724083
|
125.20
02:00:00
|
128.67
02/18/2026
|
-2.70%
-3.47
|
125.24
40
|
125.25
2,080
|
-15.32% |
|
USD | US8716071076
|
442.31
02:00:00
|
421.95
02/18/2026
|
+4.83%
+20.36
|
442.09
1,400
|
442.31
200
|
-10.17% |
|
USD | US8725901040
|
213.25
02:00:00
|
219.61
02/18/2026
|
-2.90%
-6.36
|
213.22
1,400
|
213.25
600
|
+8.16% |
|
USD | US8740541094
|
199.13
02:00:00
|
193.87
02/18/2026
|
+2.71%
+5.26
|
199.09
200
|
199.13
400
|
-24.28% |
|
USD | US88160R1014
|
411.32
02:00:00
|
410.63
02/18/2026
|
+0.17%
+0.69
|
411.33
1,440
|
411.37
1,200
|
-8.69% |
|
USD | US8825081040
|
223.32
02:00:00
|
225.69
02/18/2026
|
-1.05%
-2.37
|
223.24
200
|
223.30
1,200
|
+30.09% |
|
USD | US5007541064
|
23.95
02:00:00
|
23.78
02/18/2026
|
+0.71%
+0.17
|
23.94
700
|
23.95
5,500
|
-1.94% |
|
USD | CA8849038085
|
85.69
02:00:00
|
83.20
02/18/2026
|
+2.99%
+2.49
|
85.63
1,500
|
85.69
300
|
-36.92% |
|
USD | US92345Y1064
|
184.07
02:00:00
|
177.30
02/18/2026
|
+3.82%
+6.77
|
183.99
280
|
184.12
1,600
|
-20.74% |
|
USD | US92532F1003
|
470.31
02:00:00
|
477.32
02/18/2026
|
-1.47%
-7.01
|
470.26
320
|
470.44
40
|
+5.28% |
|
USD | US9311421039
|
126.62
02:00:00
|
128.85
02/18/2026
|
-1.73%
-2.23
|
126.60
900
|
126.62
3,400
|
+15.65% |
|
USD | US9344231041
|
28.79
02:00:00
|
28.75
02/18/2026
|
+0.14%
+0.04
|
28.76
10,600
|
28.77
25,400
|
-0.24% |
|
USD | US9581021055
|
296.56
02:00:00
|
284.11
02/18/2026
|
+4.38%
+12.45
|
296.49
600
|
296.63
100
|
+64.92% |
|
USD | US98138H1014
|
142.63
02:00:00
|
143.12
02/18/2026
|
-0.34%
-0.49
|
142.57
100
|
142.65
1,100
|
-33.36% |
|
USD | US98389B1008
|
79.68
02:00:00
|
80.75
02/18/2026
|
-1.33%
-1.07
|
79.67
700
|
79.68
4,000
|
+9.33% |
|
USD | US98980G1022
|
172.13
02:00:00
|
172.59
02/18/2026
|
-0.27%
-0.46
|
172.07
80
|
172.16
3,080
|
-23.27% |