Large gap with delayed quotes
|
Last quote
05/08/2026
-
23:16:01
|
Day high
05/08/2026 -
22:00:01
|
Day low
05/08/2026 -
15:30:32
|
YTD % |
|---|---|---|---|
|
29,234.99
+671.05
(
+2.35% )
|
29,234.99
|
28,751.22
|
+15.78%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
29,234.99
05/08/2026
|
28,563.95
05/07/2026
|
+2.35%
+671.05
|
-
-
|
-
-
|
+15.78% |
|
USD | US00724F1012
|
253.04
05/09/2026
|
256.51
05/08/2026
|
-1.35%
-3.47
|
252.95
200
|
253.11
120
|
-26.71% |
|
USD | US0079031078
|
455.19
05/09/2026
|
408.46
05/08/2026
|
+11.44%
+46.73
|
455.17
900
|
455.30
100
|
+90.73% |
|
USD | US0090661010
|
141.49
05/09/2026
|
140.46
05/08/2026
|
+0.73%
+1.03
|
141.43
500
|
141.55
700
|
+3.49% |
|
USD | US02043Q1076
|
295.05
05/09/2026
|
295.91
05/08/2026
|
-0.29%
-0.86
|
294.87
200
|
295.09
40
|
-25.59% |
|
USD | US02079K1079
|
397.05
05/09/2026
|
395.30
05/08/2026
|
+0.44%
+1.75
|
396.95
40
|
396.97
4,080
|
+25.97% |
|
USD | US02079K3059
|
400.80
05/09/2026
|
397.99
05/08/2026
|
+0.71%
+2.81
|
400.70
160
|
400.74
80
|
+27.15% |
|
USD | US0255371017
|
130.16
05/09/2026
|
131.76
05/08/2026
|
-1.21%
-1.60
|
130.13
2,200
|
130.14
1,100
|
+14.27% |
|
USD | US0231351067
|
272.68
05/09/2026
|
271.17
05/08/2026
|
+0.56%
+1.51
|
272.55
800
|
272.58
100
|
+17.48% |
|
USD | US0311621009
|
331.70
05/09/2026
|
329.09
05/08/2026
|
+0.79%
+2.61
|
331.73
80
|
331.74
1,440
|
+0.54% |
|
USD | US0326541051
|
416.52
05/09/2026
|
408.52
05/08/2026
|
+1.96%
+8.00
|
416.50
960
|
416.60
1,840
|
+50.63% |
|
USD | US0378331005
|
293.32
05/09/2026
|
287.44
05/08/2026
|
+2.05%
+5.88
|
293.18
1,640
|
293.19
160
|
+5.73% |
|
USD | US0382221051
|
435.44
05/09/2026
|
410.64
05/08/2026
|
+6.04%
+24.80
|
435.36
80
|
435.42
760
|
+59.79% |
|
USD | US03831W1080
|
468.55
05/09/2026
|
498.87
05/08/2026
|
-6.08%
-30.32
|
468.53
3,440
|
468.54
1,000
|
-25.96% |
|
USD | US0420682058
|
213.27
05/09/2026
|
213.31
05/08/2026
|
-0.02%
-0.04
|
213.21
100
|
213.27
900
|
+95.14% |
|
USD | USN070592100
|
1,592.02
05/09/2026
|
1,516.60
05/08/2026
|
+4.97%
+75.42
|
1,591.19
270
|
1,593.00
1,480
|
+41.76% |
|
USD | US0527691069
|
244.50
05/09/2026
|
251.04
05/08/2026
|
-2.61%
-6.54
|
244.50
100
|
244.52
200
|
-15.19% |
|
USD | US0530151036
|
212.995
05/09/2026
|
214.09
05/08/2026
|
-0.51%
-1.095
|
212.97
1,100
|
213.04
100
|
-16.77% |
|
USD | US05464C1018
|
403.54
05/09/2026
|
426.89
05/08/2026
|
-5.47%
-23.35
|
403.18
960
|
403.35
80
|
-24.83% |
|
USD | US05722G1004
|
63.89
05/09/2026
|
63.53
05/08/2026
|
+0.57%
+0.36
|
63.88
1,600
|
63.89
2,500
|
+39.50% |
|
USD | US09857L1089
|
165.93
05/09/2026
|
171.28
05/08/2026
|
-3.12%
-5.35
|
165.92
3,620
|
165.94
100
|
-20.04% |
|
USD | US11135F1012
|
430.00
05/09/2026
|
412.56
05/08/2026
|
+4.23%
+17.44
|
429.87
1,000
|
429.96
22,280
|
+19.20% |
|
USD | US1273871087
|
362.70
05/09/2026
|
356.90
05/08/2026
|
+1.63%
+5.80
|
362.65
200
|
362.68
80
|
+14.18% |
|
USD | US16119P1084
|
154.86
05/09/2026
|
160.24
05/08/2026
|
-3.36%
-5.38
|
154.76
2,700
|
154.77
900
|
-23.24% |
|
USD | US1729081059
|
166.97
05/09/2026
|
170.04
05/08/2026
|
-1.81%
-3.07
|
166.92
300
|
166.97
200
|
-9.59% |
|
USD | US17275R1023
|
96.57
05/09/2026
|
92.16
05/08/2026
|
+4.79%
+4.41
|
96.55
2,200
|
96.56
300
|
+19.64% |
|
USD | US21037T1097
|
303.63
05/09/2026
|
311.28
05/08/2026
|
-2.46%
-7.65
|
303.24
160
|
303.52
80
|
-11.89% |
|
USD | GB00BDCPN049
|
94.57
05/09/2026
|
93.50
05/08/2026
|
+1.14%
+1.07
|
94.54
1,200
|
94.61
6,200
|
+3.09% |
|
USD | US1924461023
|
51.68
05/09/2026
|
51.94
05/08/2026
|
-0.50%
-0.26
|
51.68
1,000
|
51.69
4,200
|
-37.42% |
|
USD | US20030N1019
|
25.40
05/09/2026
|
26.24
05/08/2026
|
-3.20%
-0.84
|
25.39
18,700
|
25.40
113,100
|
-6.49% |
|
USD | US2172041061
|
33.94
05/09/2026
|
33.88
05/08/2026
|
+0.18%
+0.06
|
33.93
9,300
|
33.94
2,700
|
-13.46% |
|
USD | US22160N1090
|
32.77
05/09/2026
|
34.98
05/08/2026
|
-6.32%
-2.21
|
32.76
15,800
|
32.77
1,600
|
-47.98% |
|
USD | US22160K1051
|
1,008.79
05/09/2026
|
1,012.06
05/08/2026
|
-0.32%
-3.27
|
1,008.22
40
|
1,008.79
320
|
+17.36% |
|
USD | US22788C1053
|
527.77
05/09/2026
|
505.72
05/08/2026
|
+4.36%
+22.05
|
527.54
120
|
527.81
2,400
|
+7.88% |
|
USD | US1264081035
|
44.83
05/09/2026
|
44.46
05/08/2026
|
+0.83%
+0.37
|
44.80
65,900
|
44.81
2,900
|
+22.65% |
|
USD | US23804L1035
|
200.16
05/09/2026
|
188.73
05/08/2026
|
+6.06%
+11.43
|
200.16
23,200
|
200.23
1,100
|
+38.78% |
|
USD | US2521311074
|
60.61
05/09/2026
|
60.91
05/08/2026
|
-0.49%
-0.30
|
60.61
500
|
60.62
1,100
|
-8.23% |
|
USD | US25278X1090
|
188.70
05/09/2026
|
190.45
05/08/2026
|
-0.92%
-1.75
|
188.62
4,300
|
188.71
100
|
+26.69% |
|
USD | US25809K1051
|
163.93
05/09/2026
|
171.35
05/08/2026
|
-4.33%
-7.42
|
163.77
2,700
|
163.93
2,000
|
-24.34% |
|
USD | US2855121099
|
200.44
05/09/2026
|
200.85
05/08/2026
|
-0.20%
-0.41
|
200.44
1,400
|
200.54
100
|
-1.70% |
|
USD | US30161N1019
|
43.91
05/09/2026
|
44.41
05/08/2026
|
-1.13%
-0.50
|
43.88
8,600
|
43.89
700
|
+1.88% |
|
USD | US3119001044
|
44.17
05/09/2026
|
44.36
05/08/2026
|
-0.43%
-0.19
|
44.16
2,600
|
44.17
2,000
|
+10.54% |
|
USD | NL0015001FS8
|
70.42
05/09/2026
|
70.03
05/08/2026
|
+0.56%
+0.39
|
70.35
300
|
70.42
100
|
+8.39% |
|
USD | US34959E1091
|
114.07
05/09/2026
|
107.97
05/08/2026
|
+5.65%
+6.10
|
114.06
400
|
114.08
5,000
|
+35.97% |
|
USD | US36266G1076
|
63.47
05/09/2026
|
61.34
05/08/2026
|
+3.47%
+2.13
|
63.48
700
|
63.49
4,000
|
-25.21% |
|
USD | US3755581036
|
131.33
05/09/2026
|
134.06
05/08/2026
|
-2.04%
-2.73
|
131.29
2,000
|
131.34
2,600
|
+9.22% |
|
USD | US4385161066
|
213.12
05/09/2026
|
216.07
05/08/2026
|
-1.37%
-2.95
|
213.05
11,200
|
213.16
2,700
|
+10.75% |
|
USD | US45168D1046
|
560.11
05/09/2026
|
572.20
05/08/2026
|
-2.11%
-12.09
|
559.73
680
|
560.23
80
|
-15.42% |
|
USD | US4576693075
|
101.35
05/09/2026
|
105.00
05/08/2026
|
-3.48%
-3.65
|
101.26
400
|
101.32
1,500
|
-39.67% |
|
USD | US4581401001
|
124.92
05/09/2026
|
109.62
05/08/2026
|
+13.96%
+15.30
|
124.89
100
|
124.90
800
|
+197.07% |
|
USD | US4612021034
|
396.31
05/09/2026
|
406.78
05/08/2026
|
-2.57%
-10.47
|
396.12
160
|
396.31
1,520
|
-38.59% |
|
USD | US46120E6023
|
450.06
05/09/2026
|
453.49
05/08/2026
|
-0.76%
-3.43
|
449.96
600
|
450.06
880
|
-19.93% |
|
USD | US49271V1008
|
28.83
05/09/2026
|
28.52
05/08/2026
|
+1.09%
+0.31
|
28.82
46,400
|
28.83
800
|
+1.82% |
|
USD | US4824801009
|
1,869.19
05/09/2026
|
1,763.25
05/08/2026
|
+6.01%
+105.94
|
1,869.04
50
|
1,869.14
2,870
|
+45.11% |
|
USD | US5128073062
|
294.05
05/09/2026
|
286.52
05/08/2026
|
+2.63%
+7.53
|
293.97
300
|
294.05
1,000
|
+67.38% |
|
USD | IE000S9YS762
|
493.16
05/09/2026
|
493.85
05/08/2026
|
-0.14%
-0.69
|
493.17
120
|
493.28
200
|
+15.82% |
|
USD | US5719032022
|
353.18
05/09/2026
|
352.05
05/08/2026
|
+0.32%
+1.13
|
353.03
40
|
353.24
840
|
+13.48% |
|
USD | US5738741041
|
170.13
05/09/2026
|
160.01
05/08/2026
|
+6.32%
+10.12
|
170.11
600
|
170.13
11,000
|
+88.29% |
|
USD | US58733R1023
|
1,632.52
05/09/2026
|
1,870.01
05/08/2026
|
-12.70%
-237.49
|
1,632.56
10
|
1,634.44
20
|
-7.16% |
|
USD | US30303M1027
|
609.63
05/09/2026
|
616.81
05/08/2026
|
-1.16%
-7.18
|
609.46
600
|
609.59
120
|
-6.56% |
|
USD | US5950171042
|
99.09
05/09/2026
|
101.58
05/08/2026
|
-2.45%
-2.49
|
99.13
100
|
99.14
200
|
+59.42% |
|
USD | US5951121038
|
746.81
05/09/2026
|
646.63
05/08/2026
|
+15.49%
+100.18
|
747.06
80
|
747.34
80
|
+126.56% |
|
USD | US5949181045
|
415.12
05/09/2026
|
420.77
05/08/2026
|
-1.34%
-5.65
|
415.02
80
|
415.07
80
|
-13.00% |
|
USD | US6092071058
|
61.55
05/09/2026
|
61.31
05/08/2026
|
+0.39%
+0.24
|
61.54
8,900
|
61.55
700
|
+13.90% |
|
USD | US6098391054
|
1,600.84
05/09/2026
|
1,575.96
05/08/2026
|
+1.58%
+24.88
|
1,600.44
200
|
1,601.00
2,270
|
+73.88% |
|
USD | US61174X1090
|
86.29
05/09/2026
|
75.97
05/08/2026
|
+13.58%
+10.32
|
86.29
200
|
86.30
100
|
-0.91% |
|
USD | US64110L1061
|
87.49
05/09/2026
|
88.25
05/08/2026
|
-0.86%
-0.76
|
87.47
1,800
|
87.48
3,200
|
-5.88% |
|
USD | US67066G1040
|
215.20
05/09/2026
|
211.50
05/08/2026
|
+1.75%
+3.70
|
215.15
2,200
|
215.19
200
|
+13.40% |
|
USD | NL0009538784
|
294.75
05/09/2026
|
290.22
05/08/2026
|
+1.56%
+4.53
|
294.58
600
|
294.83
100
|
+33.70% |
|
USD | US67103H1077
|
92.96
05/09/2026
|
94.58
05/08/2026
|
-1.71%
-1.62
|
92.95
2,100
|
92.96
1,800
|
+3.69% |
|
USD | US6795801009
|
198.33
05/09/2026
|
198.06
05/08/2026
|
+0.14%
+0.27
|
198.21
300
|
198.34
300
|
+26.31% |
|
USD | US6937181088
|
114.31
05/09/2026
|
114.05
05/08/2026
|
+0.23%
+0.26
|
114.27
400
|
114.30
200
|
+4.15% |
|
USD | US69608A1088
|
137.80
05/09/2026
|
137.05
05/08/2026
|
+0.55%
+0.75
|
137.78
1,400
|
137.79
3,100
|
-22.90% |
|
USD | US6974351057
|
207.88
05/09/2026
|
196.53
05/08/2026
|
+5.78%
+11.35
|
207.88
400
|
207.91
1,400
|
+6.69% |
|
USD | US7043261079
|
93.93
05/09/2026
|
94.26
05/08/2026
|
-0.35%
-0.33
|
93.94
400
|
93.96
600
|
-15.97% |
|
USD | US70450Y1038
|
45.37
05/09/2026
|
46.22
05/08/2026
|
-1.84%
-0.85
|
45.36
300
|
45.37
5,700
|
-20.83% |
|
USD | US7223041028
|
98.78
05/09/2026
|
101.51
05/08/2026
|
-2.69%
-2.73
|
98.73
100
|
98.75
400
|
-10.48% |
|
USD | US7134481081
|
154.62
05/09/2026
|
156.29
05/08/2026
|
-1.07%
-1.67
|
154.57
600
|
154.61
400
|
+8.90% |
|
USD | US7475251036
|
219.09
05/09/2026
|
202.55
05/08/2026
|
+8.17%
+16.54
|
219.15
100
|
219.25
2,700
|
+18.42% |
|
USD | US75886F1075
|
714.89
05/09/2026
|
709.10
05/08/2026
|
+0.82%
+5.79
|
714.88
560
|
714.89
1,040
|
-8.13% |
|
USD | US7766961061
|
343.32
05/09/2026
|
352.44
05/08/2026
|
-2.59%
-9.12
|
343.26
360
|
343.37
80
|
-20.82% |
|
USD | US7782961038
|
225.81
05/09/2026
|
224.48
05/08/2026
|
+0.59%
+1.33
|
225.71
1,700
|
225.75
600
|
+24.61% |
|
USD | US80004C2008
|
1,562.34
05/09/2026
|
1,339.96
05/08/2026
|
+16.60%
+222.38
|
1,561.15
40
|
1,562.34
7,760
|
+464.48% |
|
USD | IE00BKVD2N49
|
782.64
05/09/2026
|
766.44
05/08/2026
|
+2.11%
+16.20
|
782.29
3,240
|
782.39
440
|
+178.31% |
|
USD | CA82509L1076
|
110.41
05/09/2026
|
111.74
05/08/2026
|
-1.19%
-1.33
|
110.38
200
|
110.44
100
|
-30.58% |
|
USD | US8552441094
|
104.93
05/09/2026
|
104.26
05/08/2026
|
+0.64%
+0.67
|
104.94
100
|
104.95
3,900
|
+23.81% |
|
USD | US5949724083
|
187.59
05/09/2026
|
179.84
05/08/2026
|
+4.31%
+7.75
|
187.53
400
|
187.58
1,100
|
+18.35% |
|
USD | US8716071076
|
516.48
05/09/2026
|
505.19
05/08/2026
|
+2.23%
+11.29
|
516.21
80
|
516.49
360
|
+7.55% |
|
USD | US8725901040
|
193.63
05/09/2026
|
194.20
05/08/2026
|
-0.29%
-0.57
|
193.53
1,200
|
193.58
100
|
-4.35% |
|
USD | US8740541094
|
220.45
05/09/2026
|
223.50
05/08/2026
|
-1.36%
-3.05
|
220.42
400
|
220.50
200
|
-12.71% |
|
USD | US88160R1014
|
428.35
05/09/2026
|
411.79
05/08/2026
|
+4.02%
+16.56
|
428.27
360
|
428.36
840
|
-8.43% |
|
USD | US8825081040
|
287.80
05/09/2026
|
285.24
05/08/2026
|
+0.90%
+2.56
|
287.94
100
|
287.95
100
|
+64.41% |
|
USD | US5007541064
|
23.96
05/09/2026
|
23.64
05/08/2026
|
+1.35%
+0.32
|
23.95
19,500
|
23.96
29,500
|
-2.52% |
|
USD | CA8849038812
|
92.94
05/09/2026
|
93.37
05/08/2026
|
-0.46%
-0.43
|
92.92
200
|
92.99
300
|
-30.30% |
|
USD | US92345Y1064
|
171.87
05/09/2026
|
174.69
05/08/2026
|
-1.61%
-2.82
|
171.77
400
|
171.86
200
|
-21.91% |
|
USD | US92532F1003
|
429.82
05/09/2026
|
425.00
05/08/2026
|
+1.13%
+4.82
|
429.73
40
|
429.86
1,720
|
-6.26% |
|
USD | US9311421039
|
130.43
05/09/2026
|
130.20
05/08/2026
|
+0.18%
+0.23
|
130.39
14,000
|
130.40
1,700
|
+16.87% |
|
USD | US9344231041
|
27.11
05/09/2026
|
27.12
05/08/2026
|
-0.04%
-0.01
|
27.09
31,800
|
27.10
1,400
|
-5.90% |
|
USD | US9581021055
|
480.00
05/09/2026
|
463.91
05/08/2026
|
+3.47%
+16.09
|
480.00
40
|
480.02
240
|
+169.29% |
|
USD | US98138H1014
|
127.83
05/09/2026
|
130.88
05/08/2026
|
-2.33%
-3.05
|
127.83
200
|
127.84
2,200
|
-39.06% |
|
USD | US98389B1008
|
79.39
05/09/2026
|
80.43
05/08/2026
|
-1.29%
-1.04
|
79.36
4,700
|
79.37
1,400
|
+8.90% |
|
USD | US98980G1022
|
152.13
05/09/2026
|
152.79
05/08/2026
|
-0.43%
-0.66
|
152.02
200
|
152.16
4,000
|
-32.07% |