Large gap with delayed quotes
|
Last quote
05/29/2026
-
21:29:25
|
Day high
05/29/2026 -
16:02:41
|
Day low
05/29/2026 -
16:45:49
|
YTD % |
|---|---|---|---|
|
30,313.91
+90.02
(
+0.30% )
|
30,470.03
|
30,210.01
|
+20.06%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
30,313.91
21:29:25
|
30,223.89
05/28/2026
|
+0.30%
+90.02
|
-
-
|
-
-
|
+20.06% |
|
USD | US00724F1012
|
257.61
21:29:23
|
241.44
05/29/2026
|
+6.70%
+16.17
|
257.50
160
|
257.65
80
|
-31.02% |
|
USD | US0079031078
|
506.06
21:29:14
|
518.09
05/29/2026
|
-2.32%
-12.03
|
505.93
100
|
506.24
100
|
+141.92% |
|
USD | US0090661010
|
133.76
21:29:19
|
134.50
05/29/2026
|
-0.55%
-0.74
|
133.75
100
|
133.79
200
|
-0.90% |
|
USD | US02043Q1076
|
299.45
21:29:03
|
305.06
05/29/2026
|
-1.84%
-5.61
|
299.18
160
|
299.61
120
|
-23.28% |
|
USD | US02079K1079
|
378.92
21:29:20
|
386.12
05/29/2026
|
-1.86%
-7.20
|
378.89
40
|
378.92
40
|
+23.05% |
|
USD | US02079K3059
|
382.35
21:29:23
|
390.13
05/29/2026
|
-1.99%
-7.78
|
382.32
80
|
382.36
40
|
+24.64% |
|
USD | US0255371017
|
126.87
21:29:22
|
127.76
05/29/2026
|
-0.70%
-0.89
|
126.85
300
|
126.90
100
|
+10.80% |
|
USD | US0231351067
|
270.94
21:29:24
|
274.00
05/29/2026
|
-1.12%
-3.06
|
270.92
100
|
270.94
100
|
+18.71% |
|
USD | US0311621009
|
336.06
21:28:46
|
336.48
05/29/2026
|
-0.12%
-0.42
|
335.95
40
|
336.03
120
|
+2.80% |
|
USD | US0326541051
|
411.21
21:29:18
|
419.01
05/29/2026
|
-1.86%
-7.80
|
411.17
160
|
411.35
40
|
+54.50% |
|
USD | US0378331005
|
311.58
21:29:24
|
312.51
05/29/2026
|
-0.30%
-0.93
|
311.57
40
|
311.59
40
|
+14.95% |
|
USD | US0382221051
|
451.19
21:29:18
|
449.68
05/29/2026
|
+0.34%
+1.51
|
451.02
80
|
451.23
80
|
+74.98% |
|
USD | US03831W1080
|
614.83
21:29:19
|
599.89
05/29/2026
|
+2.49%
+14.94
|
614.69
120
|
614.97
760
|
-10.97% |
|
USD | US0420682058
|
349.99
21:28:51
|
335.27
05/29/2026
|
+4.39%
+14.72
|
349.90
600
|
350.92
300
|
+206.71% |
|
USD | USN070592100
|
1,616.14
21:29:08
|
1,605.77
05/29/2026
|
+0.65%
+10.37
|
1,615.87
10
|
1,616.26
10
|
+50.09% |
|
USD | US0527691069
|
233.22
21:29:04
|
240.95
05/29/2026
|
-3.21%
-7.73
|
232.76
100
|
233.42
300
|
-18.60% |
|
USD | US0530151036
|
223.19
21:29:19
|
219.86
05/29/2026
|
+1.51%
+3.33
|
223.12
100
|
223.25
100
|
-14.53% |
|
USD | US05464C1018
|
447.73
21:29:21
|
439.32
05/29/2026
|
+1.91%
+8.41
|
447.22
120
|
448.05
80
|
-22.65% |
|
USD | US05722G1004
|
64.93
21:29:23
|
64.71
05/29/2026
|
+0.34%
+0.22
|
64.92
200
|
64.94
100
|
+42.09% |
|
USD | US09857L1089
|
168.72
21:29:23
|
169.82
05/29/2026
|
-0.65%
-1.10
|
168.71
20
|
168.74
40
|
-20.72% |
|
USD | US11135F1012
|
438.04
21:29:24
|
426.58
05/29/2026
|
+2.69%
+11.46
|
438.04
40
|
438.07
80
|
+23.25% |
|
USD | US1273871087
|
377.46
21:28:42
|
373.85
05/29/2026
|
+0.97%
+3.61
|
377.35
160
|
377.54
120
|
+19.60% |
|
USD | US16119P1084
|
142.54
21:29:20
|
147.26
05/29/2026
|
-3.21%
-4.72
|
142.54
200
|
142.69
200
|
-29.46% |
|
USD | US1729081059
|
172.36
21:28:03
|
173.06
05/29/2026
|
-0.40%
-0.70
|
172.32
300
|
172.43
400
|
-7.98% |
|
USD | US17275R1023
|
121.40
21:29:24
|
118.64
05/29/2026
|
+2.33%
+2.76
|
121.40
100
|
121.43
300
|
+54.02% |
|
USD | US21037T1097
|
287.32
21:29:18
|
286.31
05/29/2026
|
+0.35%
+1.01
|
287.24
280
|
287.38
200
|
-18.95% |
|
USD | GB00BDCPN049
|
91.54
21:29:01
|
92.29
05/29/2026
|
-0.81%
-0.75
|
91.50
100
|
91.58
200
|
+1.75% |
|
USD | US1924461023
|
56.10
21:29:22
|
53.85
05/29/2026
|
+4.18%
+2.25
|
56.09
200
|
56.11
100
|
-35.12% |
|
USD | US20030N1019
|
24.80
21:29:15
|
25.16
05/29/2026
|
-1.43%
-0.36
|
24.80
10,200
|
24.81
7,500
|
-10.34% |
|
USD | US2172041061
|
32.915
21:29:23
|
33.28
05/29/2026
|
-1.10%
-0.365
|
32.91
2,200
|
32.92
1,100
|
-14.99% |
|
USD | US22160K1051
|
951.60
21:29:17
|
995.20
05/29/2026
|
-4.38%
-43.60
|
951.46
40
|
951.75
40
|
+15.41% |
|
USD | US22788C1053
|
725.80
21:29:23
|
671.00
05/29/2026
|
+8.17%
+54.80
|
725.80
40
|
726.18
40
|
+43.14% |
|
USD | US1264081035
|
45.27
21:29:25
|
45.81
05/29/2026
|
-1.18%
-0.54
|
45.26
800
|
45.28
500
|
+26.37% |
|
USD | US23804L1035
|
244.21
21:29:22
|
225.24
05/29/2026
|
+8.42%
+18.97
|
244.18
100
|
244.33
100
|
+65.63% |
|
USD | US2521311074
|
73.55
21:28:53
|
72.34
05/29/2026
|
+1.67%
+1.21
|
73.54
500
|
73.56
200
|
+9.00% |
|
USD | US25278X1090
|
190.68
21:29:13
|
194.14
05/29/2026
|
-1.78%
-3.46
|
190.60
200
|
190.71
100
|
+29.14% |
|
USD | US25809K1051
|
161.28
21:29:22
|
156.70
05/29/2026
|
+2.92%
+4.58
|
161.07
500
|
161.37
300
|
-30.81% |
|
USD | US2855121099
|
201.73
21:29:17
|
201.15
05/29/2026
|
+0.29%
+0.58
|
201.73
200
|
201.75
100
|
-1.56% |
|
USD | US30161N1019
|
45.38
21:29:22
|
45.58
05/29/2026
|
-0.44%
-0.20
|
45.38
200
|
45.39
600
|
+4.57% |
|
USD | US3119001044
|
44.42
21:29:23
|
44.76
05/29/2026
|
-0.76%
-0.34
|
44.41
600
|
44.42
100
|
+11.54% |
|
USD | NL0015001FS8
|
68.23
21:28:50
|
68.30
05/29/2026
|
-0.10%
-0.07
|
68.21
400
|
68.24
100
|
+5.71% |
|
USD | US34959E1091
|
136.865
21:29:15
|
129.70
05/29/2026
|
+5.52%
+7.165
|
136.84
100
|
136.89
200
|
+63.33% |
|
USD | US36266G1076
|
62.47
21:29:03
|
62.86
05/29/2026
|
-0.62%
-0.39
|
62.47
200
|
62.49
200
|
-23.36% |
|
USD | US3755581036
|
134.07
21:29:24
|
136.22
05/29/2026
|
-1.58%
-2.15
|
134.07
100
|
134.11
600
|
+10.98% |
|
USD | US4385161066
|
236.45
21:29:15
|
233.00
05/29/2026
|
+1.48%
+3.45
|
236.39
100
|
236.49
200
|
+19.43% |
|
USD | US45168D1046
|
564.99
21:29:03
|
568.03
05/29/2026
|
-0.54%
-3.04
|
564.98
40
|
565.56
40
|
-16.04% |
|
USD | US4576693075
|
107.03
21:27:53
|
108.37
05/29/2026
|
-1.24%
-1.34
|
106.94
100
|
107.14
200
|
-37.73% |
|
USD | US4581401001
|
118.49
21:29:18
|
120.89
05/29/2026
|
-1.99%
-2.40
|
118.52
100
|
118.53
200
|
+227.62% |
|
USD | US4612021034
|
329.65
21:29:19
|
313.00
05/29/2026
|
+5.32%
+16.65
|
329.60
40
|
329.69
80
|
-52.75% |
|
USD | US46120E6023
|
423.17
21:28:47
|
423.63
05/29/2026
|
-0.11%
-0.46
|
423.13
120
|
423.27
200
|
-25.20% |
|
USD | US49271V1008
|
30.11
21:29:04
|
30.04
05/29/2026
|
+0.23%
+0.07
|
30.10
500
|
30.11
1,500
|
+7.25% |
|
USD | US4824801009
|
1,932.41
21:29:22
|
1,927.63
05/29/2026
|
+0.25%
+4.78
|
1,930.68
30
|
1,933.37
30
|
+58.64% |
|
USD | US5128073062
|
320.65
21:29:24
|
318.00
05/29/2026
|
+0.83%
+2.65
|
320.36
200
|
320.82
100
|
+85.77% |
|
USD | IE000S9YS762
|
496.00
21:29:21
|
501.98
05/29/2026
|
-1.19%
-5.98
|
495.91
80
|
496.17
80
|
+17.73% |
|
USD | US55024U1097
|
838.00
21:29:16
|
860.62
05/29/2026
|
-2.63%
-22.62
|
837.71
80
|
838.53
80
|
+133.49% |
|
USD | US5719032022
|
376.68
21:29:23
|
385.76
05/29/2026
|
-2.35%
-9.08
|
376.50
120
|
376.85
240
|
+24.34% |
|
USD | US5738741041
|
203.77
21:29:05
|
204.83
05/29/2026
|
-0.52%
-1.06
|
203.60
100
|
203.73
300
|
+141.03% |
|
USD | US58733R1023
|
1,685.83
21:28:59
|
1,695.53
05/29/2026
|
-0.57%
-9.70
|
1,685.10
10
|
1,687.34
10
|
-15.82% |
|
USD | US30303M1027
|
629.58
21:29:23
|
635.29
05/29/2026
|
-0.90%
-5.71
|
629.50
40
|
629.68
120
|
-3.76% |
|
USD | US5950171042
|
94.45
21:29:18
|
96.04
05/29/2026
|
-1.66%
-1.59
|
94.44
100
|
94.47
100
|
+50.72% |
|
USD | US5951121038
|
942.23
21:29:24
|
923.52
05/29/2026
|
+2.03%
+18.71
|
942.23
1,520
|
942.50
120
|
+223.58% |
|
USD | US5949181045
|
443.33
21:29:25
|
426.99
05/29/2026
|
+3.83%
+16.36
|
443.36
40
|
443.40
40
|
-11.71% |
|
USD | US6092071058
|
61.51
21:29:20
|
62.39
05/29/2026
|
-1.41%
-0.88
|
61.50
200
|
61.53
200
|
+15.90% |
|
USD | US6098391054
|
1,566.62
21:29:13
|
1,633.17
05/29/2026
|
-4.07%
-66.55
|
1,566.35
10
|
1,567.77
30
|
+80.19% |
|
USD | US61174X1090
|
88.84
21:29:23
|
87.99
05/29/2026
|
+0.97%
+0.85
|
88.82
400
|
88.85
100
|
+14.76% |
|
USD | US64110L1061
|
86.26
21:29:01
|
86.36
05/29/2026
|
-0.12%
-0.10
|
86.26
1,500
|
86.27
1,400
|
-7.89% |
|
USD | US67066G1040
|
216.96
21:29:22
|
214.25
05/29/2026
|
+1.26%
+2.71
|
216.97
200
|
216.99
300
|
+14.88% |
|
USD | NL0009538784
|
321.45
21:28:58
|
330.28
05/29/2026
|
-2.67%
-8.83
|
321.16
200
|
321.57
100
|
+52.16% |
|
USD | US67103H1077
|
87.45
21:29:03
|
89.23
05/29/2026
|
-1.99%
-1.78
|
87.43
100
|
87.47
300
|
-2.17% |
|
USD | US6795801009
|
224.93
21:29:18
|
220.86
05/29/2026
|
+1.84%
+4.07
|
224.89
100
|
225.04
100
|
+40.85% |
|
USD | US6937181088
|
110.54
21:29:01
|
112.22
05/29/2026
|
-1.50%
-1.68
|
110.48
300
|
110.53
100
|
+2.47% |
|
USD | US69608A1088
|
157.01
21:29:25
|
143.34
05/29/2026
|
+9.54%
+13.68
|
157.01
300
|
157.03
300
|
-19.36% |
|
USD | US6974351057
|
279.23
21:29:24
|
257.77
05/29/2026
|
+8.33%
+21.46
|
279.16
200
|
279.30
100
|
+39.94% |
|
USD | US7043261079
|
97.685
21:29:20
|
95.51
05/29/2026
|
+2.28%
+2.175
|
97.67
400
|
97.70
500
|
-14.86% |
|
USD | US70450Y1038
|
44.73
21:29:08
|
44.46
05/29/2026
|
+0.61%
+0.27
|
44.72
700
|
44.73
400
|
-23.84% |
|
USD | US7223041028
|
84.34
21:29:24
|
83.03
05/29/2026
|
+1.58%
+1.31
|
84.33
200
|
84.35
200
|
-26.77% |
|
USD | US7134481081
|
144.71
21:29:06
|
146.29
05/29/2026
|
-1.08%
-1.58
|
144.70
200
|
144.73
200
|
+1.93% |
|
USD | US7475251036
|
252.72
21:29:23
|
243.29
05/29/2026
|
+3.88%
+9.43
|
252.44
100
|
252.75
200
|
+42.23% |
|
USD | US75886F1075
|
613.52
21:29:20
|
621.52
05/29/2026
|
-1.29%
-8.00
|
613.47
40
|
613.84
40
|
-19.48% |
|
USD | US7766961061
|
326.07
21:29:24
|
319.75
05/29/2026
|
+1.98%
+6.32
|
325.96
40
|
326.26
80
|
-28.17% |
|
USD | US7782961038
|
231.75
21:29:10
|
227.20
05/29/2026
|
+2.00%
+4.55
|
231.69
100
|
231.75
100
|
+26.12% |
|
USD | US80004C2008
|
1,648.61
21:29:19
|
1,641.64
05/29/2026
|
+0.42%
+6.97
|
1,647.60
40
|
1,648.91
160
|
+591.57% |
|
USD | IE00BKVD2N49
|
871.64
21:28:58
|
880.72
05/29/2026
|
-1.03%
-9.08
|
871.00
160
|
871.71
40
|
+219.81% |
|
USD | CA82509L1076
|
118.80
21:29:22
|
115.03
05/29/2026
|
+3.28%
+3.77
|
118.76
200
|
118.81
100
|
-28.54% |
|
USD | US8552441094
|
99.375
21:29:21
|
100.75
05/29/2026
|
-1.36%
-1.375
|
99.37
100
|
99.40
200
|
+19.64% |
|
USD | US5949724083
|
157.98
21:29:24
|
151.64
05/29/2026
|
+4.18%
+6.34
|
157.97
100
|
158.00
100
|
-0.20% |
|
USD | US8716071076
|
477.795
21:28:49
|
480.64
05/29/2026
|
-0.59%
-2.845
|
477.73
40
|
477.94
80
|
+2.32% |
|
USD | US8725901040
|
186.99
21:29:22
|
189.01
05/29/2026
|
-1.07%
-2.02
|
186.97
100
|
187.02
200
|
-6.91% |
|
USD | US8740541094
|
225.97
21:29:14
|
217.87
05/29/2026
|
+3.72%
+8.10
|
225.88
100
|
226.22
200
|
-14.90% |
|
USD | US88160R1014
|
434.77
21:29:13
|
442.10
05/29/2026
|
-1.66%
-7.33
|
434.72
80
|
434.79
40
|
-1.69% |
|
USD | US8825081040
|
307.675
21:29:17
|
315.95
05/29/2026
|
-2.62%
-8.275
|
307.62
100
|
307.73
100
|
+82.11% |
|
USD | US5007541064
|
23.905
21:29:24
|
24.47
05/29/2026
|
-2.31%
-0.565
|
23.90
1,000
|
23.91
1,500
|
+0.91% |
|
USD | CA8849038812
|
86.72
21:28:52
|
84.49
05/29/2026
|
+2.64%
+2.23
|
86.66
200
|
86.74
400
|
-36.93% |
|
USD | US92345Y1064
|
176.24
21:29:07
|
172.82
05/29/2026
|
+1.98%
+3.42
|
176.10
200
|
176.34
200
|
-22.74% |
|
USD | US92532F1003
|
446.63
21:28:23
|
447.97
05/29/2026
|
-0.30%
-1.34
|
446.62
120
|
446.89
40
|
-1.19% |
|
USD | US9311421039
|
115.69
21:29:24
|
118.90
05/29/2026
|
-2.70%
-3.21
|
115.68
100
|
115.70
300
|
+6.72% |
|
USD | US9344231041
|
27.01
21:28:58
|
27.04
05/29/2026
|
-0.11%
-0.03
|
27.00
3,100
|
27.01
5,100
|
-6.18% |
|
USD | US9581021055
|
521.28
21:29:23
|
531.18
05/29/2026
|
-1.86%
-9.90
|
520.94
40
|
521.68
40
|
+208.34% |
|
USD | US98138H1014
|
145.34
21:29:16
|
130.01
05/29/2026
|
+11.79%
+15.33
|
145.31
200
|
145.45
100
|
-39.47% |
|
USD | US98389B1008
|
79.01
21:29:04
|
79.26
05/29/2026
|
-0.32%
-0.25
|
79.00
500
|
79.02
500
|
+7.31% |
|
USD | US98980G1022
|
138.94
21:29:22
|
130.04
05/29/2026
|
+6.84%
+8.90
|
138.95
100
|
139.00
1,300
|
-42.18% |