Large gap with delayed quotes
|
Last quote
03/11/2026
-
22:16:00
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
24,965.01
+8.54
(
+0.03% )
|
-
|
-
|
-1.13%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
24,965.01
22:16:00
|
24,956.47
03/10/2026
|
+0.03%
+8.54
|
-
-
|
-
-
|
-1.13% |
|
USD | US00724F1012
|
273.705
01:00:00
|
275.13
03/11/2026
|
-0.52%
-1.425
|
273.67
360
|
273.74
40
|
-21.39% |
|
USD | US0079031078
|
204.83
01:00:00
|
203.23
03/11/2026
|
+0.79%
+1.60
|
204.78
100
|
204.81
400
|
-5.10% |
|
USD | US0090661010
|
133.39
01:00:00
|
132.44
03/11/2026
|
+0.72%
+0.95
|
133.38
3,200
|
133.40
100
|
-2.42% |
|
USD | US02043Q1076
|
320.43
01:00:00
|
322.38
03/11/2026
|
-0.60%
-1.95
|
320.27
120
|
320.35
80
|
-18.93% |
|
USD | US02079K1079
|
308.42
01:00:00
|
306.93
03/11/2026
|
+0.49%
+1.49
|
308.40
100
|
308.43
800
|
-2.19% |
|
USD | US02079K3059
|
308.70
01:00:00
|
307.04
03/11/2026
|
+0.54%
+1.66
|
308.67
200
|
308.71
500
|
-1.90% |
|
USD | US0255371017
|
131.26
01:00:00
|
132.31
03/11/2026
|
-0.79%
-1.05
|
131.23
2,400
|
131.25
5,000
|
+14.74% |
|
USD | US0231351067
|
212.65
01:00:00
|
214.33
03/11/2026
|
-0.78%
-1.68
|
212.66
100
|
212.68
2,300
|
-7.14% |
|
USD | US0311621009
|
377.64
01:00:00
|
375.43
03/11/2026
|
+0.59%
+2.21
|
377.43
1,800
|
377.59
80
|
+14.70% |
|
USD | US0326541051
|
319.22
01:00:00
|
318.81
03/11/2026
|
+0.13%
+0.41
|
319.12
1,100
|
319.19
100
|
+17.56% |
|
USD | US0378331005
|
260.81
01:00:00
|
260.83
03/11/2026
|
-0.01%
-0.02
|
260.78
200
|
260.80
600
|
-4.06% |
|
USD | US0382221051
|
351.07
01:00:00
|
345.88
03/11/2026
|
+1.50%
+5.19
|
351.00
400
|
351.02
2,500
|
+34.59% |
|
USD | US03831W1080
|
461.45
01:00:00
|
477.39
03/11/2026
|
-3.34%
-15.94
|
461.29
2,720
|
461.73
680
|
-29.15% |
|
USD | US0420682058
|
120.10
01:00:00
|
120.55
03/11/2026
|
-0.37%
-0.45
|
120.08
600
|
120.13
5,400
|
+10.28% |
|
USD | USN070592100
|
1,386.68
01:00:00
|
1,383.40
03/11/2026
|
+0.24%
+3.28
|
1,386.20
80
|
1,386.67
400
|
+29.31% |
|
USD | US0494681010
|
75.45
01:00:00
|
78.01
03/11/2026
|
-3.28%
-2.56
|
75.44
900
|
75.48
2,500
|
-51.89% |
|
USD | US0527691069
|
251.83
01:00:00
|
253.85
03/11/2026
|
-0.80%
-2.02
|
251.81
160
|
251.87
200
|
-14.24% |
|
USD | US0530151036
|
213.00
01:00:00
|
217.37
03/11/2026
|
-2.01%
-4.37
|
212.97
80
|
213.02
240
|
-15.50% |
|
USD | US05464C1018
|
517.57
01:00:00
|
529.97
03/11/2026
|
-2.34%
-12.40
|
517.16
200
|
517.53
40
|
-6.68% |
|
USD | US05722G1004
|
58.97
01:00:00
|
59.34
03/11/2026
|
-0.62%
-0.37
|
58.94
6,800
|
58.95
2,100
|
+30.30% |
|
USD | US09857L1089
|
4,322.42
01:00:00
|
4,371.77
03/11/2026
|
-1.13%
-49.35
|
4,322.01
40
|
4,324.31
10
|
-18.37% |
|
USD | US11135F1012
|
341.57
01:00:00
|
342.58
03/11/2026
|
-0.29%
-1.01
|
341.47
440
|
341.54
160
|
-1.02% |
|
USD | US1273871087
|
294.16
01:00:00
|
293.29
03/11/2026
|
+0.30%
+0.87
|
294.13
800
|
294.16
1,040
|
-6.17% |
|
USD | US16119P1084
|
224.36
01:00:00
|
219.33
03/11/2026
|
+2.29%
+5.03
|
224.35
360
|
224.37
1,400
|
+5.07% |
|
USD | US1729081059
|
198.34
01:00:00
|
196.28
03/11/2026
|
+1.05%
+2.06
|
198.27
2,300
|
198.42
2,200
|
+4.37% |
|
USD | US17275R1023
|
78.10
01:00:00
|
77.70
03/11/2026
|
+0.51%
+0.40
|
78.08
18,100
|
78.09
500
|
+0.87% |
|
USD | US21037T1097
|
300.69
01:00:00
|
317.09
03/11/2026
|
-5.17%
-16.40
|
300.60
400
|
300.70
600
|
-10.24% |
|
USD | GB00BDCPN049
|
101.13
01:00:00
|
101.72
03/11/2026
|
-0.58%
-0.59
|
101.13
9,200
|
101.19
200
|
+12.15% |
|
USD | US1924461023
|
62.43
01:00:00
|
62.98
03/11/2026
|
-0.87%
-0.55
|
62.41
4,800
|
62.42
1,300
|
-24.12% |
|
USD | US20030N1019
|
30.57
01:00:00
|
31.07
03/11/2026
|
-1.61%
-0.50
|
30.56
62,200
|
30.57
45,200
|
+10.72% |
|
USD | US2172041061
|
35.55
01:00:00
|
36.31
03/11/2026
|
-2.09%
-0.76
|
35.53
12,800
|
35.54
1,900
|
-7.25% |
|
USD | US22160N1090
|
45.34
01:00:00
|
46.33
03/11/2026
|
-2.14%
-0.99
|
45.34
2,100
|
45.35
600
|
-31.10% |
|
USD | US22160K1051
|
992.23
01:00:00
|
997.36
03/11/2026
|
-0.51%
-5.13
|
992.15
40
|
992.26
440
|
+15.66% |
|
USD | US22788C1053
|
442.03
01:00:00
|
436.33
03/11/2026
|
+1.31%
+5.70
|
442.02
680
|
442.16
1,480
|
-6.92% |
|
USD | US1264081035
|
40.34
01:00:00
|
40.91
03/11/2026
|
-1.39%
-0.57
|
40.33
56,600
|
40.34
500
|
+12.86% |
|
USD | US23804L1035
|
127.49
01:00:00
|
123.08
03/11/2026
|
+3.58%
+4.41
|
127.46
2,000
|
127.52
1,000
|
-9.49% |
|
USD | US2521311074
|
66.31
01:00:00
|
67.79
03/11/2026
|
-2.18%
-1.48
|
66.29
1,800
|
66.30
2,300
|
+2.14% |
|
USD | US25278X1090
|
176.64
01:00:00
|
178.37
03/11/2026
|
-0.97%
-1.73
|
176.53
1,300
|
176.60
400
|
+18.65% |
|
USD | US25809K1051
|
169.48
01:00:00
|
169.93
03/11/2026
|
-0.26%
-0.45
|
169.49
520
|
169.55
480
|
-24.97% |
|
USD | US2855121099
|
199.92
01:00:00
|
200.07
03/11/2026
|
-0.07%
-0.15
|
199.91
2,000
|
199.93
3,700
|
-2.08% |
|
USD | US30161N1019
|
48.84
01:00:00
|
49.01
03/11/2026
|
-0.35%
-0.17
|
48.84
14,100
|
48.85
5,200
|
+12.43% |
|
USD | US3119001044
|
46.59
01:00:00
|
46.30
03/11/2026
|
+0.63%
+0.29
|
46.59
6,000
|
46.60
1,400
|
+15.38% |
|
USD | NL0015001FS8
|
65.68
01:00:00
|
66.04
03/11/2026
|
-0.55%
-0.36
|
65.66
1,700
|
65.68
100
|
+2.21% |
|
USD | US34959E1091
|
83.48
01:00:00
|
84.20
03/11/2026
|
-0.86%
-0.72
|
83.47
700
|
83.48
100
|
+6.03% |
|
USD | US36266G1076
|
72.65
01:00:00
|
72.73
03/11/2026
|
-0.11%
-0.08
|
72.65
4,900
|
72.66
1,000
|
-11.33% |
|
USD | US3755581036
|
146.00
01:00:00
|
148.56
03/11/2026
|
-1.72%
-2.56
|
145.95
3,200
|
145.98
1,000
|
+21.04% |
|
USD | US4385161066
|
239.44
01:00:00
|
240.61
03/11/2026
|
-0.49%
-1.17
|
239.44
4,300
|
239.50
1,700
|
+23.33% |
|
USD | US45168D1046
|
600.52
01:00:00
|
598.85
03/11/2026
|
+0.28%
+1.67
|
600.50
600
|
601.20
40
|
-11.48% |
|
USD | US4576693075
|
139.40
01:00:00
|
143.85
03/11/2026
|
-3.09%
-4.45
|
139.30
2,300
|
139.41
200
|
-17.35% |
|
USD | US4581401001
|
47.98
01:00:00
|
46.78
03/11/2026
|
+2.57%
+1.20
|
47.95
20,100
|
47.96
1,300
|
+26.78% |
|
USD | US4612021034
|
440.45
01:00:00
|
453.95
03/11/2026
|
-2.97%
-13.50
|
440.44
1,120
|
440.51
320
|
-31.47% |
|
USD | US46120E6023
|
492.87
01:00:00
|
485.85
03/11/2026
|
+1.44%
+7.02
|
492.84
40
|
492.85
400
|
-14.22% |
|
USD | US49271V1008
|
27.65
01:00:00
|
28.04
03/11/2026
|
-1.39%
-0.39
|
27.65
11,500
|
27.66
4,500
|
+0.11% |
|
USD | US4824801009
|
1,465.00
01:00:00
|
1,452.94
03/11/2026
|
+0.83%
+12.06
|
1,464.29
480
|
1,465.00
360
|
+19.58% |
|
USD | US5128073062
|
218.87
01:00:00
|
215.23
03/11/2026
|
+1.69%
+3.64
|
218.81
1,000
|
218.85
2,300
|
+25.73% |
|
USD | IE000S9YS762
|
481.55
01:00:00
|
477.94
03/11/2026
|
+0.76%
+3.61
|
481.33
120
|
481.53
1,360
|
+12.09% |
|
USD | US5719032022
|
326.38
01:00:00
|
326.00
03/11/2026
|
+0.12%
+0.38
|
326.22
200
|
326.37
40
|
+5.08% |
|
USD | US5738741041
|
90.44
01:00:00
|
93.30
03/11/2026
|
-3.07%
-2.86
|
90.42
9,900
|
90.43
400
|
+9.79% |
|
USD | US58733R1023
|
1,766.10
01:00:00
|
1,742.09
03/11/2026
|
+1.38%
+24.01
|
1,764.28
10
|
1,766.10
330
|
-13.51% |
|
USD | US30303M1027
|
654.86
01:00:00
|
654.07
03/11/2026
|
+0.12%
+0.79
|
654.73
240
|
654.82
480
|
-0.91% |
|
USD | US5950171042
|
65.79
01:00:00
|
65.33
03/11/2026
|
+0.70%
+0.46
|
65.77
600
|
65.78
11,200
|
+2.53% |
|
USD | US5951121038
|
418.69
01:00:00
|
403.11
03/11/2026
|
+3.86%
+15.58
|
418.60
1,300
|
418.69
100
|
+41.24% |
|
USD | US5949181045
|
404.88
01:00:00
|
405.76
03/11/2026
|
-0.22%
-0.88
|
404.74
120
|
404.77
1,120
|
-16.10% |
|
USD | US6092071058
|
55.36
01:00:00
|
56.58
03/11/2026
|
-2.16%
-1.22
|
55.35
18,000
|
55.36
3,800
|
+5.11% |
|
USD | US6098391054
|
1,071.09
01:00:00
|
1,055.82
03/11/2026
|
+1.45%
+15.27
|
1,070.28
760
|
1,071.74
240
|
+16.49% |
|
USD | US61174X1090
|
77.52
01:00:00
|
76.70
03/11/2026
|
+1.07%
+0.82
|
77.50
4,700
|
77.51
3,700
|
+0.04% |
|
USD | US64110L1061
|
94.89
01:00:00
|
96.94
03/11/2026
|
-2.11%
-2.05
|
94.88
430
|
94.89
220
|
+3.39% |
|
USD | US67066G1040
|
186.03
01:00:00
|
184.77
03/11/2026
|
+0.68%
+1.26
|
185.98
3,700
|
185.99
200
|
-0.93% |
|
USD | NL0009538784
|
199.87
01:00:00
|
203.03
03/11/2026
|
-1.56%
-3.16
|
199.86
100
|
199.89
200
|
-6.46% |
|
USD | US67103H1077
|
94.39
01:00:00
|
94.71
03/11/2026
|
-0.34%
-0.32
|
94.37
4,200
|
94.38
1,200
|
+3.84% |
|
USD | US6795801009
|
188.78
01:00:00
|
195.02
03/11/2026
|
-3.20%
-6.24
|
188.73
600
|
188.76
900
|
+24.38% |
|
USD | US6937181088
|
118.12
01:00:00
|
119.02
03/11/2026
|
-0.76%
-0.90
|
118.08
6,600
|
118.11
200
|
+8.68% |
|
USD | US69608A1088
|
151.60
01:00:00
|
151.14
03/11/2026
|
+0.30%
+0.46
|
151.57
300
|
151.58
900
|
-14.97% |
|
USD | US6974351057
|
164.93
01:00:00
|
165.58
03/11/2026
|
-0.39%
-0.65
|
164.87
700
|
164.91
400
|
-10.11% |
|
USD | US7043261079
|
94.00
01:00:00
|
95.12
03/11/2026
|
-1.18%
-1.12
|
93.98
4,600
|
93.99
500
|
-15.21% |
|
USD | US70450Y1038
|
45.57
01:00:00
|
45.02
03/11/2026
|
+1.22%
+0.55
|
45.56
1,900
|
45.57
36,800
|
-22.88% |
|
USD | US7223041028
|
102.94
01:00:00
|
104.86
03/11/2026
|
-1.83%
-1.92
|
102.94
2,500
|
102.95
300
|
-7.52% |
|
USD | US7134481081
|
160.15
01:00:00
|
160.78
03/11/2026
|
-0.39%
-0.63
|
160.13
800
|
160.15
2,100
|
+12.03% |
|
USD | US7475251036
|
134.12
01:00:00
|
135.20
03/11/2026
|
-0.80%
-1.08
|
134.09
11,300
|
134.13
600
|
-20.96% |
|
USD | US75886F1075
|
774.66
01:00:00
|
772.03
03/11/2026
|
+0.34%
+2.63
|
774.30
280
|
774.92
240
|
+0.02% |
|
USD | US7766961061
|
352.25
01:00:00
|
353.87
03/11/2026
|
-0.46%
-1.62
|
352.19
760
|
352.24
40
|
-20.50% |
|
USD | US7782961038
|
212.87
01:00:00
|
212.93
03/11/2026
|
-0.03%
-0.06
|
212.82
400
|
212.89
900
|
+18.20% |
|
USD | IE00BKVD2N49
|
385.97
01:00:00
|
384.29
03/11/2026
|
+0.44%
+1.68
|
385.95
400
|
386.13
200
|
+39.54% |
|
USD | CA82509L1076
|
129.52
01:00:00
|
129.36
03/11/2026
|
+0.12%
+0.16
|
129.47
1,200
|
129.50
100
|
-19.64% |
|
USD | US8552441094
|
101.44
01:00:00
|
100.77
03/11/2026
|
+0.66%
+0.67
|
101.40
2,200
|
101.42
5,600
|
+19.67% |
|
USD | US5949724083
|
138.33
01:00:00
|
138.46
03/11/2026
|
-0.09%
-0.13
|
138.30
160
|
138.34
120
|
-8.88% |
|
USD | US8716071076
|
432.98
01:00:00
|
432.65
03/11/2026
|
+0.08%
+0.33
|
432.81
440
|
432.98
680
|
-7.89% |
|
USD | US8725901040
|
213.44
01:00:00
|
218.78
03/11/2026
|
-2.44%
-5.34
|
213.38
100
|
213.45
300
|
+7.75% |
|
USD | US8740541094
|
211.09
01:00:00
|
209.08
03/11/2026
|
+0.96%
+2.01
|
211.01
900
|
211.05
500
|
-18.34% |
|
USD | US88160R1014
|
407.82
01:00:00
|
399.235
03/11/2026
|
+2.15%
+8.585
|
407.81
40
|
407.83
280
|
-11.23% |
|
USD | US8825081040
|
198.67
01:00:00
|
197.46
03/11/2026
|
+0.61%
+1.21
|
198.65
100
|
198.67
5,700
|
+13.82% |
|
USD | US5007541064
|
23.14
01:00:00
|
23.66
03/11/2026
|
-2.20%
-0.52
|
23.14
29,600
|
23.16
5,900
|
-2.43% |
|
USD | CA8849038085
|
103.11
01:00:00
|
103.70
03/11/2026
|
-0.57%
-0.59
|
103.06
1,600
|
103.13
1,300
|
-21.37% |
|
USD | US92345Y1064
|
203.13
01:00:00
|
202.66
03/11/2026
|
+0.23%
+0.47
|
203.13
1,240
|
203.16
80
|
-9.40% |
|
USD | US92532F1003
|
492.38
01:00:00
|
499.17
03/11/2026
|
-1.36%
-6.79
|
492.24
200
|
492.39
640
|
+10.10% |
|
USD | US9311421039
|
123.49
01:00:00
|
125.12
03/11/2026
|
-1.30%
-1.63
|
123.47
1,100
|
123.48
200
|
+12.31% |
|
USD | US9344231041
|
27.81
01:00:00
|
27.76
03/11/2026
|
+0.18%
+0.05
|
27.78
16,700
|
27.79
18,700
|
-3.68% |
|
USD | US9581021055
|
268.81
01:00:00
|
266.22
03/11/2026
|
+0.97%
+2.59
|
268.70
600
|
268.79
200
|
+54.54% |
|
USD | US98138H1014
|
137.84
01:00:00
|
142.49
03/11/2026
|
-3.26%
-4.65
|
137.81
100
|
137.82
700
|
-33.66% |
|
USD | US98389B1008
|
81.00
01:00:00
|
81.88
03/11/2026
|
-1.07%
-0.88
|
81.00
11,300
|
81.01
200
|
+10.86% |
|
USD | US98980G1022
|
153.81
01:00:00
|
156.61
03/11/2026
|
-1.79%
-2.80
|
153.69
160
|
153.81
3,040
|
-30.37% |