Large gap with delayed quotes
|
Last quote
02/23/2026
-
23:16:01
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
24,708.94
-303.68
(
-1.21% )
|
-
|
-
|
-2.14%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
24,708.94
23:16:01
|
25,012.62
02/20/2026
|
-1.21%
-303.68
|
-
-
|
-
-
|
-2.14% |
|
USD | US00724F1012
|
246.68
02:00:00
|
258.61
02/21/2026
|
-4.61%
-11.93
|
246.72
400
|
246.75
2,160
|
-26.11% |
|
USD | US0079031078
|
196.60
02:00:00
|
200.15
02/21/2026
|
-1.77%
-3.55
|
196.57
200
|
196.62
1,100
|
-6.54% |
|
USD | US0090661010
|
122.96
02:00:00
|
127.89
02/21/2026
|
-3.85%
-4.93
|
122.98
400
|
122.99
2,100
|
-5.77% |
|
USD | US02043Q1076
|
329.35
02:00:00
|
336.19
02/21/2026
|
-2.03%
-6.84
|
329.27
1,440
|
329.59
600
|
-15.46% |
|
USD | US02079K1079
|
311.69
02:00:00
|
314.90
02/21/2026
|
-1.02%
-3.21
|
311.72
300
|
311.74
4,100
|
+0.35% |
|
USD | US02079K3059
|
311.49
02:00:00
|
314.98
02/21/2026
|
-1.11%
-3.49
|
311.52
100
|
311.55
200
|
+0.63% |
|
USD | US0255371017
|
132.03
02:00:00
|
129.37
02/21/2026
|
+2.06%
+2.66
|
132.05
700
|
132.06
900
|
+12.19% |
|
USD | US0231351067
|
205.27
02:00:00
|
210.11
02/21/2026
|
-2.30%
-4.84
|
205.31
300
|
205.32
8,600
|
-8.97% |
|
USD | US0311621009
|
379.42
02:00:00
|
374.75
02/21/2026
|
+1.25%
+4.67
|
379.33
40
|
379.50
160
|
+14.49% |
|
USD | US0326541051
|
355.15
02:00:00
|
355.03
02/21/2026
|
+0.03%
+0.12
|
355.13
400
|
355.16
800
|
+30.91% |
|
USD | US0378331005
|
266.18
02:00:00
|
264.58
02/21/2026
|
+0.60%
+1.60
|
266.39
4,300
|
266.41
4,200
|
-2.68% |
|
USD | US0382221051
|
373.55
02:00:00
|
375.38
02/21/2026
|
-0.49%
-1.83
|
373.50
1,200
|
373.64
1,000
|
+46.07% |
|
USD | US03831W1080
|
380.62
02:00:00
|
418.68
02/21/2026
|
-9.09%
-38.06
|
380.49
5,520
|
380.69
40
|
-37.86% |
|
USD | US0420682058
|
123.78
02:00:00
|
125.58
02/21/2026
|
-1.43%
-1.80
|
123.79
100
|
123.84
800
|
+14.88% |
|
USD | USN070592100
|
1,485.99
02:00:00
|
1,469.59
02/21/2026
|
+1.12%
+16.40
|
1,485.70
2,240
|
1,487.95
1,160
|
+37.36% |
|
USD | US0494681010
|
68.81
02:00:00
|
75.98
02/21/2026
|
-9.44%
-7.17
|
68.80
100
|
68.81
1,800
|
-53.14% |
|
USD | US0527691069
|
218.64
02:00:00
|
226.98
02/21/2026
|
-3.67%
-8.34
|
218.58
240
|
218.70
1,080
|
-23.32% |
|
USD | US0530151036
|
205.73
02:00:00
|
214.47
02/21/2026
|
-4.08%
-8.74
|
205.69
3,320
|
205.72
80
|
-16.62% |
|
USD | US05464C1018
|
423.44
02:00:00
|
433.91
02/21/2026
|
-2.41%
-10.47
|
423.43
320
|
423.82
320
|
-23.60% |
|
USD | US05722G1004
|
63.67
02:00:00
|
62.21
02/21/2026
|
+2.35%
+1.46
|
63.68
6,100
|
63.69
2,900
|
+36.61% |
|
USD | US09857L1089
|
3,870.83
02:00:00
|
4,076.79
02/21/2026
|
-5.05%
-205.96
|
3,868.35
100
|
3,870.83
60
|
-23.87% |
|
USD | US11135F1012
|
330.34
02:00:00
|
332.65
02/21/2026
|
-0.69%
-2.31
|
330.31
80
|
330.37
560
|
-3.89% |
|
USD | US1273871087
|
279.80
02:00:00
|
296.28
02/21/2026
|
-5.56%
-16.48
|
279.69
360
|
280.08
40
|
-5.21% |
|
USD | US16119P1084
|
227.52
02:00:00
|
230.16
02/21/2026
|
-1.15%
-2.64
|
227.43
160
|
227.51
40
|
+10.26% |
|
USD | US1729081059
|
198.33
02:00:00
|
200.02
02/21/2026
|
-0.84%
-1.69
|
198.34
100
|
198.39
1,600
|
+6.35% |
|
USD | US17275R1023
|
77.74
02:00:00
|
79.20
02/21/2026
|
-1.84%
-1.46
|
77.74
14,400
|
77.75
1,800
|
+2.82% |
|
USD | US21037T1097
|
293.80
02:00:00
|
294.84
02/21/2026
|
-0.35%
-1.04
|
293.90
80
|
294.08
480
|
-16.54% |
|
USD | GB00BDCPN049
|
107.49
02:00:00
|
105.70
02/21/2026
|
+1.69%
+1.79
|
107.47
900
|
107.52
1,400
|
+16.54% |
|
USD | US1924461023
|
61.13
02:00:00
|
65.03
02/21/2026
|
-6.00%
-3.90
|
61.13
1,000
|
61.14
6,500
|
-21.65% |
|
USD | US20030N1019
|
31.63
02:00:00
|
31.34
02/21/2026
|
+0.93%
+0.29
|
31.64
62,800
|
31.65
25,400
|
+11.68% |
|
USD | US2172041061
|
35.36
02:00:00
|
36.48
02/21/2026
|
-3.07%
-1.12
|
35.35
18,500
|
35.36
6,100
|
-6.82% |
|
USD | US22160N1090
|
47.87
02:00:00
|
49.87
02/21/2026
|
-4.01%
-2.00
|
47.88
500
|
47.89
100
|
-25.83% |
|
USD | US22160K1051
|
986.02
02:00:00
|
985.27
02/21/2026
|
+0.08%
+0.75
|
985.80
80
|
986.38
680
|
+14.26% |
|
USD | US22788C1053
|
350.33
02:00:00
|
388.60
02/21/2026
|
-9.85%
-38.27
|
350.31
80
|
350.32
840
|
-17.10% |
|
USD | US1264081035
|
41.97
02:00:00
|
42.31
02/21/2026
|
-0.80%
-0.34
|
41.98
2,100
|
41.99
5,000
|
+16.72% |
|
USD | US23804L1035
|
102.615
02:00:00
|
115.66
02/21/2026
|
-11.28%
-13.045
|
102.61
8,200
|
102.62
3,000
|
-14.95% |
|
USD | US2521311074
|
73.26
02:00:00
|
73.08
02/21/2026
|
+0.25%
+0.18
|
73.28
4,900
|
73.29
2,400
|
+10.11% |
|
USD | US25278X1090
|
173.82
02:00:00
|
176.01
02/21/2026
|
-1.24%
-2.19
|
173.91
100
|
173.95
300
|
+17.08% |
|
USD | US25809K1051
|
164.66
02:00:00
|
176.29
02/21/2026
|
-6.60%
-11.63
|
164.69
160
|
164.71
920
|
-22.16% |
|
USD | US2855121099
|
200.48
02:00:00
|
200.40
02/21/2026
|
+0.04%
+0.08
|
200.43
100
|
200.49
100
|
-1.92% |
|
USD | US30161N1019
|
48.20
02:00:00
|
47.79
02/21/2026
|
+0.86%
+0.41
|
48.19
1,300
|
48.20
18,700
|
+9.64% |
|
USD | US3119001044
|
45.05
02:00:00
|
46.22
02/21/2026
|
-2.53%
-1.17
|
45.06
13,400
|
45.07
10,800
|
+15.18% |
|
USD | NL0015001FS8
|
72.49
02:00:00
|
72.76
02/21/2026
|
-0.37%
-0.27
|
72.50
700
|
72.53
600
|
+12.61% |
|
USD | US34959E1091
|
75.60
02:00:00
|
80.00
02/21/2026
|
-5.50%
-4.40
|
75.61
3,900
|
75.62
700
|
+0.74% |
|
USD | US36266G1076
|
83.86
02:00:00
|
84.23
02/21/2026
|
-0.44%
-0.37
|
83.85
1,200
|
83.86
1,700
|
+2.69% |
|
USD | US3755581036
|
149.83
02:00:00
|
151.40
02/21/2026
|
-1.04%
-1.57
|
149.85
3,500
|
149.87
4,000
|
+23.35% |
|
USD | US4385161066
|
243.06
02:00:00
|
243.97
02/21/2026
|
-0.37%
-0.91
|
243.07
2,000
|
243.11
1,700
|
+25.06% |
|
USD | US45168D1046
|
623.13
02:00:00
|
635.66
02/21/2026
|
-1.97%
-12.53
|
622.82
120
|
623.13
40
|
-6.04% |
|
USD | US4576693075
|
159.03
02:00:00
|
164.91
02/21/2026
|
-3.57%
-5.88
|
158.91
1,800
|
159.08
200
|
-5.25% |
|
USD | US4581401001
|
43.63
02:00:00
|
44.11
02/21/2026
|
-1.09%
-0.48
|
43.64
22,800
|
43.65
47,900
|
+19.54% |
|
USD | US4612021034
|
359.55
02:00:00
|
380.55
02/21/2026
|
-5.52%
-21.00
|
359.50
80
|
359.64
1,200
|
-42.55% |
|
USD | US46120E6023
|
492.10
02:00:00
|
504.05
02/21/2026
|
-2.37%
-11.95
|
492.13
80
|
492.23
200
|
-11.00% |
|
USD | US49271V1008
|
29.77
02:00:00
|
29.54
02/21/2026
|
+0.78%
+0.23
|
29.82
6,300
|
29.83
12,600
|
+5.46% |
|
USD | US4824801009
|
1,487.66
02:00:00
|
1,496.00
02/21/2026
|
-0.56%
-8.34
|
1,487.85
1,040
|
1,488.90
440
|
+23.12% |
|
USD | US5128073062
|
242.27
02:00:00
|
244.92
02/21/2026
|
-1.08%
-2.65
|
242.32
500
|
242.36
1,000
|
+43.08% |
|
USD | IE000S9YS762
|
498.19
02:00:00
|
496.51
02/21/2026
|
+0.34%
+1.68
|
498.20
520
|
498.29
80
|
+16.45% |
|
USD | US5719032022
|
342.62
02:00:00
|
347.93
02/21/2026
|
-1.53%
-5.31
|
342.58
40
|
342.66
800
|
+12.15% |
|
USD | US5738741041
|
77.79
02:00:00
|
79.48
02/21/2026
|
-2.13%
-1.69
|
77.81
700
|
77.82
4,100
|
-6.47% |
|
USD | US58733R1023
|
1,864.46
02:00:00
|
1,996.87
02/21/2026
|
-6.63%
-132.41
|
1,863.90
630
|
1,864.46
550
|
-0.86% |
|
USD | US30303M1027
|
637.25
02:00:00
|
655.66
02/21/2026
|
-2.81%
-18.41
|
637.30
1,120
|
637.50
120
|
-0.67% |
|
USD | US5950171042
|
76.60
02:00:00
|
77.73
02/21/2026
|
-1.45%
-1.13
|
76.61
500
|
76.64
6,100
|
+21.99% |
|
USD | US5951121038
|
420.97
02:00:00
|
428.17
02/21/2026
|
-1.68%
-7.20
|
420.97
100
|
421.20
100
|
+50.02% |
|
USD | US5949181045
|
384.47
02:00:00
|
397.23
02/21/2026
|
-3.21%
-12.76
|
384.60
200
|
384.63
6,160
|
-17.86% |
|
USD | US6092071058
|
60.38
02:00:00
|
58.80
02/21/2026
|
+2.69%
+1.58
|
60.37
9,500
|
60.39
600
|
+9.23% |
|
USD | US6098391054
|
1,190.06
02:00:00
|
1,204.10
02/21/2026
|
-1.17%
-14.04
|
1,190.19
400
|
1,191.47
160
|
+32.85% |
|
USD | US61174X1090
|
84.69
02:00:00
|
83.76
02/21/2026
|
+1.11%
+0.93
|
84.68
500
|
84.69
10,500
|
+9.25% |
|
USD | US64110L1061
|
76.02
02:00:00
|
78.67
02/21/2026
|
-3.37%
-2.65
|
76.04
600
|
76.05
2,390
|
-16.09% |
|
USD | US67066G1040
|
191.55
02:00:00
|
189.82
02/21/2026
|
+0.91%
+1.73
|
191.61
400
|
191.63
200
|
+1.78% |
|
USD | NL0009538784
|
231.16
02:00:00
|
232.27
02/21/2026
|
-0.48%
-1.11
|
231.13
300
|
231.22
1,500
|
+7.01% |
|
USD | US67103H1077
|
95.35
02:00:00
|
93.50
02/21/2026
|
+1.98%
+1.85
|
95.35
300
|
95.36
100
|
+2.51% |
|
USD | US6795801009
|
193.88
02:00:00
|
201.39
02/21/2026
|
-3.73%
-7.51
|
193.88
1,300
|
194.09
100
|
+28.44% |
|
USD | US6937181088
|
126.06
02:00:00
|
128.46
02/21/2026
|
-1.87%
-2.40
|
126.08
200
|
126.13
400
|
+17.30% |
|
USD | US69608A1088
|
130.60
02:00:00
|
135.24
02/21/2026
|
-3.43%
-4.64
|
130.59
200
|
130.62
700
|
-23.92% |
|
USD | US6974351057
|
144.14
02:00:00
|
148.70
02/21/2026
|
-3.07%
-4.56
|
144.16
400
|
144.18
2,300
|
-19.27% |
|
USD | US7043261079
|
87.39
02:00:00
|
91.24
02/21/2026
|
-4.22%
-3.85
|
87.39
8,200
|
87.40
1,300
|
-18.67% |
|
USD | US70450Y1038
|
44.05
02:00:00
|
41.65
02/21/2026
|
+5.76%
+2.40
|
44.06
4,900
|
44.07
5,200
|
-28.66% |
|
USD | US7223041028
|
105.76
02:00:00
|
104.94
02/21/2026
|
+0.78%
+0.82
|
105.75
600
|
105.77
900
|
-7.45% |
|
USD | US7134481081
|
168.32
02:00:00
|
164.94
02/21/2026
|
+2.05%
+3.38
|
168.32
300
|
168.34
1,900
|
+14.92% |
|
USD | US7475251036
|
140.41
02:00:00
|
142.88
02/21/2026
|
-1.73%
-2.47
|
140.44
500
|
140.48
100
|
-16.47% |
|
USD | US75886F1075
|
787.04
02:00:00
|
779.67
02/21/2026
|
+0.95%
+7.37
|
786.36
40
|
787.21
600
|
+1.01% |
|
USD | US7766961061
|
335.70
02:00:00
|
335.79
02/21/2026
|
-0.03%
-0.09
|
335.44
40
|
335.76
2,680
|
-24.56% |
|
USD | US7782961038
|
201.89
02:00:00
|
201.45
02/21/2026
|
+0.22%
+0.44
|
201.87
200
|
201.92
900
|
+11.83% |
|
USD | IE00BKVD2N49
|
407.40
02:00:00
|
411.11
02/21/2026
|
-0.90%
-3.71
|
407.40
3,100
|
407.59
500
|
+49.28% |
|
USD | CA82509L1076
|
117.28
02:00:00
|
126.20
02/21/2026
|
-7.07%
-8.92
|
117.25
800
|
117.32
200
|
-21.60% |
|
USD | US8552441094
|
94.78
02:00:00
|
97.49
02/21/2026
|
-2.78%
-2.71
|
94.79
5,600
|
94.80
3,500
|
+15.77% |
|
USD | US5949724083
|
123.71
02:00:00
|
131.05
02/21/2026
|
-5.60%
-7.34
|
123.68
8,200
|
123.70
280
|
-13.75% |
|
USD | US8716071076
|
420.82
02:00:00
|
439.94
02/21/2026
|
-4.35%
-19.12
|
420.71
1,800
|
420.84
80
|
-6.34% |
|
USD | US8725901040
|
219.95
02:00:00
|
215.46
02/21/2026
|
+2.08%
+4.49
|
219.94
2,000
|
219.97
1,300
|
+6.12% |
|
USD | US8740541094
|
195.59
02:00:00
|
199.72
02/21/2026
|
-2.07%
-4.13
|
195.54
3,200
|
195.70
300
|
-21.99% |
|
USD | US88160R1014
|
399.83
02:00:00
|
411.82
02/21/2026
|
-2.91%
-11.99
|
399.86
120
|
399.90
1,160
|
-8.43% |
|
USD | US8825081040
|
219.86
02:00:00
|
219.73
02/21/2026
|
+0.06%
+0.13
|
219.87
100
|
219.93
5,600
|
+26.65% |
|
USD | US5007541064
|
24.54
02:00:00
|
24.40
02/21/2026
|
+0.57%
+0.14
|
24.55
2,900
|
24.56
9,500
|
+0.62% |
|
USD | CA8849038085
|
80.86
02:00:00
|
83.20
02/21/2026
|
-2.81%
-2.34
|
80.86
2,700
|
80.90
100
|
-36.92% |
|
USD | US92345Y1064
|
181.60
02:00:00
|
182.50
02/21/2026
|
-0.49%
-0.90
|
181.60
3,720
|
181.77
40
|
-18.41% |
|
USD | US92532F1003
|
481.01
02:00:00
|
476.90
02/21/2026
|
+0.86%
+4.11
|
480.96
1,480
|
481.03
120
|
+5.19% |
|
USD | US9311421039
|
125.81
02:00:00
|
122.99
02/21/2026
|
+2.29%
+2.82
|
125.84
2,500
|
125.86
2,400
|
+10.39% |
|
USD | US9344231041
|
28.92
02:00:00
|
28.75
02/21/2026
|
+0.59%
+0.17
|
28.92
4,300
|
28.93
1,700
|
-0.24% |
|
USD | US9581021055
|
280.42
02:00:00
|
285.52
02/21/2026
|
-1.79%
-5.10
|
280.48
800
|
280.64
100
|
+65.74% |
|
USD | US98138H1014
|
129.21
02:00:00
|
137.81
02/21/2026
|
-6.24%
-8.60
|
129.17
2,000
|
129.18
100
|
-35.84% |
|
USD | US98389B1008
|
83.35
02:00:00
|
81.55
02/21/2026
|
+2.21%
+1.80
|
83.35
100
|
83.36
4,000
|
+10.41% |
|
USD | US98980G1022
|
143.28
02:00:00
|
159.75
02/21/2026
|
-10.31%
-16.47
|
143.13
1,000
|
143.23
40
|
-28.97% |