NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
Large gap with delayed quotes
Last quote
02/27/2026 - 22:01:17
Day high
02/27/2026 - 18:08:58
Day low
02/27/2026 - 15:43:49
YTD %
24,960.04
-74.34 ( -0.30% )
24,987.96
24,747.25
-1.15%
More information

Components

Name
CCY | ISIN
Last
Date/Time
Close
Date/Time
Day Change %
Day Change
Bid
Bid Size
Ask
Ask Size
YTD % Change
USD | US6311011026
24,960.04
22:01:17
25,034.37
02/26/2026
-0.30%
-74.34
-
-
-
-
-1.15%
USD | US00724F1012
262.41
22:00:00
259.04
02/27/2026
+1.30%
+3.37
262.35
2,200
262.43
5,640
-25.99%
USD | US0079031078
200.21
22:00:00
203.68
02/27/2026
-1.70%
-3.47
200.18
400
200.21
100
-4.89%
USD | US0090661010
135.11
22:00:00
136.97
02/27/2026
-1.36%
-1.86
135.06
400
135.08
1,000
+0.92%
USD | US02043Q1076
332.92
22:00:00
331.24
02/27/2026
+0.51%
+1.68
332.76
840
332.78
80
-16.70%
USD | US02079K1079
311.43
22:00:00
307.15
02/27/2026
+1.39%
+4.28
311.44
200
311.48
100
-2.12%
USD | US02079K3059
311.76
22:00:00
307.38
02/27/2026
+1.42%
+4.38
311.72
1,100
311.75
100
-1.80%
USD | US0255371017
133.82
22:00:00
132.10
02/27/2026
+1.30%
+1.72
133.81
500
133.82
100
+14.56%
USD | US0231351067
210.00
22:00:00
207.92
02/27/2026
+1.00%
+2.08
209.90
2,600
209.99
400
-9.92%
USD | US0311621009
388.16
22:00:00
379.33
02/27/2026
+2.33%
+8.83
388.09
240
388.15
80
+15.89%
USD | US0326541051
355.79
22:00:00
354.35
02/27/2026
+0.41%
+1.44
355.67
300
355.88
2,400
+30.66%
USD | US0378331005
264.18
22:00:00
272.95
02/27/2026
-3.21%
-8.77
264.15
200
264.16
2,500
+0.40%
USD | US0382221051
372.30
22:00:00
375.72
02/27/2026
-0.91%
-3.42
372.29
2,300
372.31
700
+46.20%
USD | US03831W1080
434.77
22:00:00
444.93
02/27/2026
-2.28%
-10.16
434.72
9,200
434.95
2,520
-33.97%
USD | US0420682058
127.45
22:00:00
129.26
02/27/2026
-1.40%
-1.81
127.41
400
127.51
1,000
+18.25%
USD | USN070592100
1,450.56
22:00:00
1,463.80
02/27/2026
-0.90%
-13.24
1,450.79
120
1,452.00
160
+36.82%
USD | US0494681010
75.13
22:00:00
79.43
02/27/2026
-5.41%
-4.30
75.15
600
75.17
800
-51.01%
USD | US0527691069
245.87
22:00:00
233.45
02/27/2026
+5.32%
+12.42
245.74
720
245.98
40
-21.13%
USD | US0530151036
214.36
22:00:00
218.36
02/27/2026
-1.83%
-4.00
214.30
920
214.41
1,360
-15.11%
USD | US05464C1018
542.40
22:00:00
550.19
02/27/2026
-1.42%
-7.79
542.09
440
542.65
760
-3.12%
USD | US05722G1004
65.26
22:00:00
64.90
02/27/2026
+0.55%
+0.36
65.26
6,300
65.27
4,200
+42.51%
USD | US09857L1089
4,239.35
22:00:00
4,250.26
02/27/2026
-0.26%
-10.91
4,234.33
210
4,237.16
20
-20.63%
USD | US11135F1012
319.55
22:00:00
321.70
02/27/2026
-0.67%
-2.15
319.44
160
319.56
40
-7.05%
USD | US1273871087
301.40
22:00:00
297.60
02/27/2026
+1.28%
+3.80
301.35
600
301.44
3,000
-4.79%
USD | US16119P1084
234.63
22:00:00
228.38
02/27/2026
+2.74%
+6.25
234.62
280
234.72
40
+9.40%
USD | US1729081059
201.13
22:00:00
198.28
02/27/2026
+1.44%
+2.85
201.05
1,200
201.17
3,000
+5.43%
USD | US17275R1023
79.46
22:00:00
78.10
02/27/2026
+1.74%
+1.36
79.43
13,500
79.44
500
+1.39%
USD | US21037T1097
329.88
22:00:00
323.56
02/27/2026
+1.95%
+6.32
329.91
19,120
330.02
2,600
-8.41%
USD | GB00BDCPN049
110.43
22:00:00
108.35
02/27/2026
+1.92%
+2.08
110.37
2,800
110.38
100
+19.46%
USD | US1924461023
64.43
22:00:00
64.97
02/27/2026
-0.83%
-0.54
64.42
300
64.43
400
-21.72%
USD | US20030N1019
30.96
22:00:00
30.85
02/27/2026
+0.36%
+0.11
30.97
83,600
30.98
13,200
+9.94%
USD | US2172041061
38.09
22:00:00
37.15
02/27/2026
+2.53%
+0.94
38.08
1,400
38.09
300
-5.11%
USD | US22160N1090
44.63
22:00:00
45.00
02/27/2026
-0.82%
-0.37
44.63
16,800
44.64
400
-33.08%
USD | US22160K1051
1,010.79
22:00:00
986.74
02/27/2026
+2.44%
+24.05
1,010.78
40
1,011.24
4,960
+14.43%
USD | US22788C1053
371.98
22:00:00
381.10
02/27/2026
-2.39%
-9.12
371.96
120
372.12
880
-18.70%
USD | US1264081035
42.69
22:00:00
42.65
02/27/2026
+0.09%
+0.04
42.70
27,600
42.71
3,900
+17.66%
USD | US23804L1035
111.96
22:00:00
116.46
02/27/2026
-3.86%
-4.50
111.91
3,600
111.97
1,700
-14.36%
USD | US2521311074
73.43
22:00:00
74.38
02/27/2026
-1.28%
-0.95
73.41
800
73.42
300
+12.07%
USD | US25278X1090
174.08
22:00:00
166.98
02/27/2026
+4.25%
+7.10
173.97
1,800
174.07
300
+11.08%
USD | US25809K1051
176.47
22:00:00
180.41
02/27/2026
-2.18%
-3.94
176.46
3,960
176.56
40
-20.34%
USD | US2855121099
200.57
22:00:00
201.07
02/27/2026
-0.25%
-0.50
200.56
1,200
200.59
100
-1.60%
USD | US30161N1019
49.47
22:00:00
48.80
02/27/2026
+1.37%
+0.67
49.45
14,300
49.46
3,800
+11.95%
USD | US3119001044
46.04
22:00:00
45.68
02/27/2026
+0.79%
+0.36
46.03
32,800
46.04
2,100
+13.83%
USD | NL0015001FS8
74.38
22:00:00
74.07
02/27/2026
+0.42%
+0.31
74.35
100
74.38
100
+14.64%
USD | US34959E1091
79.03
22:00:00
79.20
02/27/2026
-0.21%
-0.17
78.98
600
78.99
200
-0.26%
USD | US36266G1076
84.27
22:00:00
83.92
02/27/2026
+0.42%
+0.35
84.21
2,500
84.22
900
+2.32%
USD | US3755581036
148.95
22:00:00
143.77
02/27/2026
+3.60%
+5.18
148.95
200
148.97
400
+17.13%
USD | US4385161066
243.59
22:00:00
240.88
02/27/2026
+1.13%
+2.71
243.57
400
243.59
300
+23.47%
USD | US45168D1046
656.73
22:00:00
660.71
02/27/2026
-0.60%
-3.98
656.72
200
657.24
480
-2.34%
USD | US4576693075
149.33
22:00:00
150.00
02/27/2026
-0.45%
-0.67
149.33
2,000
149.36
3,400
-13.81%
USD | US4581401001
45.61
22:00:00
45.46
02/27/2026
+0.33%
+0.15
45.59
8,000
45.60
800
+23.20%
USD | US4612021034
409.03
22:00:00
394.42
02/27/2026
+3.70%
+14.61
409.00
440
409.04
1,720
-40.46%
USD | US46120E6023
503.51
22:00:00
506.88
02/27/2026
-0.66%
-3.37
503.20
360
503.46
120
-10.50%
USD | US49271V1008
30.28
22:00:00
30.33
02/27/2026
-0.16%
-0.05
30.26
51,900
30.27
600
+8.28%
USD | US4824801009
1,524.55
22:00:00
1,524.31
02/27/2026
+0.02%
+0.24
1,523.99
200
1,524.49
240
+25.45%
USD | US5128073062
233.89
22:00:00
239.07
02/27/2026
-2.17%
-5.18
233.85
1,000
233.86
200
+39.66%
USD | IE000S9YS762
508.08
22:00:00
498.51
02/27/2026
+1.92%
+9.57
507.97
120
508.25
920
+16.91%
USD | US5719032022
341.73
22:00:00
350.57
02/27/2026
-2.52%
-8.84
341.65
200
341.72
120
+13.00%
USD | US5738741041
81.69
22:00:00
79.29
02/27/2026
+3.03%
+2.40
81.69
3,400
81.70
2,000
-6.70%
USD | US58733R1023
1,757.58
22:00:00
1,740.88
02/27/2026
+0.96%
+16.70
1,757.12
590
1,757.74
330
-13.57%
USD | US30303M1027
648.18
22:00:00
657.01
02/27/2026
-1.34%
-8.83
648.16
1,480
648.20
1,120
-0.47%
USD | US5950171042
74.64
22:00:00
74.97
02/27/2026
-0.44%
-0.33
74.64
6,700
74.65
600
+17.66%
USD | US5951121038
412.37
22:00:00
415.56
02/27/2026
-0.77%
-3.19
412.34
200
412.38
200
+45.60%
USD | US5949181045
392.74
22:00:00
401.72
02/27/2026
-2.24%
-8.98
392.68
120
392.75
280
-16.93%
USD | US6092071058
61.58
22:00:00
59.94
02/27/2026
+2.74%
+1.64
61.56
7,400
61.57
41,500
+11.35%
USD | US6098391054
1,142.74
22:00:00
1,180.13
02/27/2026
-3.17%
-37.39
1,143.08
40
1,144.25
400
+30.21%
USD | US61174X1090
85.30
22:00:00
86.66
02/27/2026
-1.57%
-1.36
85.25
1,900
85.26
100
+13.03%
USD | US64110L1061
96.24
22:00:00
84.59
02/27/2026
+13.77%
+11.65
96.26
3,630
96.28
140
-9.78%
USD | US67066G1040
177.19
22:00:00
184.89
02/27/2026
-4.16%
-7.70
177.20
10,900
177.21
200
-0.86%
USD | NL0009538784
227.01
22:00:00
232.23
02/27/2026
-2.25%
-5.22
227.02
2,800
227.16
1,000
+6.99%
USD | US67103H1077
93.88
22:00:00
91.33
02/27/2026
+2.79%
+2.55
93.88
5,000
93.89
3,200
+0.13%
USD | US6795801009
203.05
22:00:00
198.37
02/27/2026
+2.36%
+4.68
203.13
100
203.19
200
+26.51%
USD | US6937181088
126.09
22:00:00
124.08
02/27/2026
+1.62%
+2.01
126.09
900
126.11
2,500
+13.30%
USD | US69608A1088
137.19
22:00:00
135.94
02/27/2026
+0.92%
+1.25
137.21
3,000
137.22
100
-23.52%
USD | US6974351057
148.92
22:00:00
149.40
02/27/2026
-0.32%
-0.48
148.88
700
148.91
200
-18.89%
USD | US7043261079
93.65
22:00:00
94.48
02/27/2026
-0.88%
-0.83
93.66
6,500
93.67
100
-15.78%
USD | US70450Y1038
46.21
22:00:00
45.53
02/27/2026
+1.49%
+0.68
46.18
11,000
46.19
500
-22.01%
USD | US7223041028
103.73
22:00:00
105.39
02/27/2026
-1.58%
-1.66
103.72
15,500
103.73
100
-7.06%
USD | US7134481081
169.74
22:00:00
167.58
02/27/2026
+1.29%
+2.16
169.71
3,700
169.76
200
+16.76%
USD | US7475251036
142.36
22:00:00
145.59
02/27/2026
-2.22%
-3.23
142.32
200
142.34
400
-14.88%
USD | US75886F1075
781.67
22:00:00
770.79
02/27/2026
+1.41%
+10.88
781.24
40
781.98
560
-0.14%
USD | US7766961061
349.73
22:00:00
352.15
02/27/2026
-0.69%
-2.42
349.69
80
349.73
80
-20.89%
USD | US7782961038
205.64
22:00:00
203.50
02/27/2026
+1.05%
+2.14
205.58
1,300
205.64
200
+12.97%
USD | IE00BKVD2N49
407.84
22:00:00
409.67
02/27/2026
-0.45%
-1.83
407.70
1,100
408.27
1,000
+48.76%
USD | CA82509L1076
120.73
22:00:00
125.94
02/27/2026
-4.14%
-5.21
120.67
4,800
120.71
200
-21.76%
USD | US8552441094
98.02
22:00:00
98.08
02/27/2026
-0.06%
-0.06
98.03
4,300
98.04
2,900
+16.47%
USD | US5949724083
129.50
22:00:00
133.40
02/27/2026
-2.92%
-3.90
129.59
10,560
129.63
2,080
-12.21%
USD | US8716071076
414.00
22:00:00
426.00
02/27/2026
-2.82%
-12.00
413.99
1,440
414.00
40
-9.31%
USD | US8725901040
217.09
22:00:00
213.15
02/27/2026
+1.85%
+3.94
217.07
400
217.09
300
+4.98%
USD | US8740541094
211.48
22:00:00
213.29
02/27/2026
-0.85%
-1.81
211.42
900
211.49
100
-16.69%
USD | US88160R1014
402.51
22:00:00
408.58
02/27/2026
-1.49%
-6.07
402.46
200
402.50
520
-9.15%
USD | US8825081040
212.11
22:00:00
212.63
02/27/2026
-0.24%
-0.52
212.11
1,000
212.14
3,300
+22.56%
USD | US5007541064
24.61
22:00:00
24.57
02/27/2026
+0.16%
+0.04
24.61
4,300
24.62
2,800
+1.32%
USD | CA8849038085
96.41
22:00:00
99.90
02/27/2026
-3.49%
-3.49
96.34
6,400
96.41
200
-24.26%
USD | US92345Y1064
207.57
22:00:00
202.64
02/27/2026
+2.43%
+4.93
207.55
280
207.61
40
-9.41%
USD | US92532F1003
496.83
22:00:00
480.13
02/27/2026
+3.48%
+16.70
496.70
240
496.75
80
+5.90%
USD | US9311421039
127.95
22:00:00
124.42
02/27/2026
+2.84%
+3.53
127.92
5,300
127.93
100
+11.68%
USD | US9344231041
28.17
22:00:00
28.80
02/27/2026
-2.19%
-0.63
28.15
4,300
28.16
7,300
-0.07%
USD | US9581021055
279.70
22:00:00
282.25
02/27/2026
-0.90%
-2.55
279.63
100
279.72
2,100
+63.84%
USD | US98138H1014
133.76
22:00:00
139.11
02/27/2026
-3.85%
-5.35
133.75
400
133.76
500
-35.23%
USD | US98389B1008
83.36
22:00:00
83.47
02/27/2026
-0.13%
-0.11
83.32
2,800
83.33
400
+13.01%
USD | US98980G1022
146.99
22:00:00
167.36
02/27/2026
-12.17%
-20.37
146.86
80
146.87
240
-25.59%