Large gap with delayed quotes
|
Last quote
02/13/2026
-
23:08:58
|
Day high
02/13/2026 -
19:36:49
|
Day low
02/13/2026 -
15:42:32
|
YTD % |
|---|---|---|---|
|
24,732.73
+45.12
(
+0.18% )
|
24,921.47
|
24,514.96
|
-2.05%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
24,732.73
23:08:58
|
24,687.61
02/12/2026
|
+0.18%
+45.12
|
-
-
|
-
-
|
-2.05% |
|
USD | US00724F1012
|
263.97
22:30:00
|
262.50
02/13/2026
|
+0.56%
+1.47
|
263.83
2,800
|
263.91
1,320
|
-25.00% |
|
USD | US0079031078
|
207.32
22:30:00
|
205.94
02/13/2026
|
+0.67%
+1.38
|
207.28
100
|
207.32
500
|
-3.84% |
|
USD | US0090661010
|
121.35
22:30:00
|
115.96
02/13/2026
|
+4.65%
+5.39
|
121.35
300
|
121.37
100
|
-14.56% |
|
USD | US02043Q1076
|
314.40
22:30:00
|
308.48
02/13/2026
|
+1.92%
+5.92
|
314.33
40
|
314.41
760
|
-22.42% |
|
USD | US02079K1079
|
306.02
22:30:00
|
309.37
02/13/2026
|
-1.08%
-3.35
|
306.01
2,000
|
306.03
1,400
|
-1.41% |
|
USD | US02079K3059
|
305.72
22:30:00
|
309.00
02/13/2026
|
-1.06%
-3.28
|
305.68
1,800
|
305.70
100
|
-1.28% |
|
USD | US0255371017
|
129.94
22:30:00
|
126.43
02/13/2026
|
+2.78%
+3.51
|
129.93
10,100
|
129.97
1,200
|
+9.64% |
|
USD | US0231351067
|
198.79
22:30:00
|
199.60
02/13/2026
|
-0.41%
-0.81
|
198.74
300
|
198.76
400
|
-13.53% |
|
USD | US0311621009
|
369.19
22:30:00
|
366.20
02/13/2026
|
+0.82%
+2.99
|
369.13
920
|
369.25
40
|
+11.88% |
|
USD | US0326541051
|
337.10
22:30:00
|
331.36
02/13/2026
|
+1.73%
+5.74
|
337.11
100
|
337.26
1,300
|
+22.18% |
|
USD | US0378331005
|
255.78
22:30:00
|
261.73
02/13/2026
|
-2.27%
-5.95
|
255.78
400
|
255.81
700
|
-3.73% |
|
USD | US0382221051
|
354.91
22:30:00
|
328.39
02/13/2026
|
+8.08%
+26.52
|
354.79
300
|
355.05
200
|
+27.78% |
|
USD | US03831W1080
|
390.55
22:30:00
|
366.91
02/13/2026
|
+6.44%
+23.64
|
390.53
80
|
390.80
6,040
|
-45.55% |
|
USD | US0420682058
|
125.28
22:30:00
|
122.19
02/13/2026
|
+2.53%
+3.09
|
125.28
300
|
125.35
100
|
+11.78% |
|
USD | USN070592100
|
1,406.61
22:30:00
|
1,406.87
02/13/2026
|
-0.02%
-0.26
|
1,406.06
40
|
1,406.74
80
|
+31.50% |
|
USD | US0494681010
|
84.38
22:30:00
|
86.48
02/13/2026
|
-2.43%
-2.10
|
84.35
2,500
|
84.41
300
|
-46.66% |
|
USD | US0527691069
|
231.22
22:30:00
|
223.49
02/13/2026
|
+3.46%
+7.73
|
231.21
720
|
231.34
80
|
-24.50% |
|
USD | US0530151036
|
212.11
22:30:00
|
209.96
02/13/2026
|
+1.02%
+2.15
|
212.07
120
|
212.08
160
|
-18.38% |
|
USD | US05464C1018
|
429.67
22:30:00
|
435.81
02/13/2026
|
-1.41%
-6.14
|
429.40
40
|
429.73
360
|
-23.26% |
|
USD | US05722G1004
|
61.20
22:30:00
|
61.39
02/13/2026
|
-0.31%
-0.19
|
61.20
3,300
|
61.21
2,700
|
+34.80% |
|
USD | US09857L1089
|
4,140.60
22:30:00
|
4,159.10
02/13/2026
|
-0.44%
-18.50
|
4,137.75
20
|
4,140.59
120
|
-22.34% |
|
USD | US11135F1012
|
325.17
22:30:00
|
331.17
02/13/2026
|
-1.81%
-6.00
|
325.05
840
|
325.08
160
|
-4.31% |
|
USD | US1273871087
|
299.46
22:30:00
|
288.33
02/13/2026
|
+3.86%
+11.13
|
299.36
6,600
|
299.58
40
|
-7.76% |
|
USD | US16119P1084
|
239.09
22:30:00
|
238.08
02/13/2026
|
+0.42%
+1.01
|
238.91
3,400
|
239.18
120
|
+14.05% |
|
USD | US1729081059
|
193.44
22:30:00
|
196.10
02/13/2026
|
-1.36%
-2.66
|
193.36
100
|
193.46
200
|
+4.27% |
|
USD | US17275R1023
|
76.85
22:30:00
|
75.00
02/13/2026
|
+2.47%
+1.85
|
76.89
100
|
76.91
100
|
-2.64% |
|
USD | US21037T1097
|
288.43
22:30:00
|
276.12
02/13/2026
|
+4.46%
+12.31
|
288.31
160
|
288.51
240
|
-21.84% |
|
USD | GB00BDCPN049
|
99.51
22:30:00
|
99.05
02/13/2026
|
+0.46%
+0.46
|
99.48
100
|
99.52
400
|
+9.21% |
|
USD | US1924461023
|
66.55
22:30:00
|
65.83
02/13/2026
|
+1.09%
+0.72
|
66.53
6,000
|
66.55
700
|
-20.69% |
|
USD | US20030N1019
|
31.57
22:30:00
|
31.82
02/13/2026
|
-0.79%
-0.25
|
31.57
29,600
|
31.58
5,300
|
+13.39% |
|
USD | US2172041061
|
37.49
22:30:00
|
36.72
02/13/2026
|
+2.10%
+0.77
|
37.48
21,400
|
37.49
3,700
|
-6.21% |
|
USD | US22160N1090
|
44.99
22:30:00
|
45.03
02/13/2026
|
-0.09%
-0.04
|
44.97
16,300
|
44.99
300
|
-33.03% |
|
USD | US22160K1051
|
1,018.48
22:30:00
|
998.86
02/13/2026
|
+1.96%
+19.62
|
1,018.29
80
|
1,018.72
440
|
+15.83% |
|
USD | US22788C1053
|
429.64
22:30:00
|
411.54
02/13/2026
|
+4.40%
+18.10
|
429.68
3,880
|
430.11
760
|
-12.21% |
|
USD | US1264081035
|
40.87
22:30:00
|
40.70
02/13/2026
|
+0.42%
+0.17
|
40.87
27,300
|
40.88
23,300
|
+12.28% |
|
USD | US23804L1035
|
125.20
22:30:00
|
126.13
02/13/2026
|
-0.74%
-0.93
|
125.25
5,600
|
125.29
300
|
-7.25% |
|
USD | US2521311074
|
70.02
22:30:00
|
65.08
02/13/2026
|
+7.59%
+4.94
|
70.03
1,700
|
70.05
2,300
|
-1.94% |
|
USD | US25278X1090
|
169.14
22:30:00
|
167.42
02/13/2026
|
+1.03%
+1.72
|
169.12
100
|
169.22
100
|
+11.37% |
|
USD | US25809K1051
|
160.34
22:30:00
|
161.14
02/13/2026
|
-0.50%
-0.80
|
160.34
840
|
160.43
120
|
-28.85% |
|
USD | US2855121099
|
200.62
22:30:00
|
200.46
02/13/2026
|
+0.08%
+0.16
|
200.64
800
|
200.66
400
|
-1.89% |
|
USD | US30161N1019
|
48.48
22:30:00
|
47.55
02/13/2026
|
+1.96%
+0.93
|
48.49
5,600
|
48.51
17,100
|
+9.08% |
|
USD | US3119001044
|
46.41
22:30:00
|
45.54
02/13/2026
|
+1.91%
+0.87
|
46.40
10,600
|
46.41
13,400
|
+13.48% |
|
USD | NL0015001FS8
|
72.63
22:30:00
|
72.97
02/13/2026
|
-0.47%
-0.34
|
72.62
3,600
|
72.66
3,400
|
+12.94% |
|
USD | US34959E1091
|
85.56
22:30:00
|
84.26
02/13/2026
|
+1.54%
+1.30
|
85.57
4,600
|
85.58
2,100
|
+6.11% |
|
USD | US36266G1076
|
80.34
22:30:00
|
78.65
02/13/2026
|
+2.15%
+1.69
|
80.35
1,000
|
80.36
8,700
|
-4.11% |
|
USD | US3755581036
|
154.98
22:30:00
|
151.81
02/13/2026
|
+2.09%
+3.17
|
154.98
10,100
|
155.00
1,900
|
+23.68% |
|
USD | US4385161066
|
241.38
22:30:00
|
239.83
02/13/2026
|
+0.65%
+1.55
|
241.38
100
|
241.48
200
|
+22.93% |
|
USD | US45168D1046
|
629.35
22:30:00
|
617.20
02/13/2026
|
+1.97%
+12.15
|
629.21
160
|
629.35
40
|
-8.77% |
|
USD | US4576693075
|
148.75
22:30:00
|
146.17
02/13/2026
|
+1.77%
+2.58
|
148.73
400
|
148.88
600
|
-16.01% |
|
USD | US4581401001
|
46.79
22:30:00
|
46.48
02/13/2026
|
+0.67%
+0.31
|
46.78
8,300
|
46.80
1,100
|
+25.96% |
|
USD | US4612021034
|
399.40
22:30:00
|
397.96
02/13/2026
|
+0.36%
+1.44
|
399.24
280
|
399.45
320
|
-39.92% |
|
USD | US46120E6023
|
485.84
22:30:00
|
478.60
02/13/2026
|
+1.51%
+7.24
|
485.54
2,120
|
485.85
80
|
-15.50% |
|
USD | US49271V1008
|
29.69
22:30:00
|
29.91
02/13/2026
|
-0.74%
-0.22
|
29.68
4,200
|
29.69
19,100
|
+6.78% |
|
USD | US4824801009
|
1,464.13
22:30:00
|
1,450.85
02/13/2026
|
+0.92%
+13.28
|
1,463.48
240
|
1,464.29
40
|
+19.40% |
|
USD | US5128073062
|
235.53
22:30:00
|
231.29
02/13/2026
|
+1.83%
+4.24
|
235.46
500
|
235.59
1,000
|
+35.12% |
|
USD | IE000S9YS762
|
481.00
22:30:00
|
472.86
02/13/2026
|
+1.72%
+8.14
|
481.00
1,400
|
481.14
160
|
+10.90% |
|
USD | US5719032022
|
353.89
22:30:00
|
355.08
02/13/2026
|
-0.34%
-1.19
|
353.89
200
|
353.98
560
|
+14.45% |
|
USD | US5738741041
|
78.61
22:30:00
|
78.23
02/13/2026
|
+0.49%
+0.38
|
78.60
5,900
|
78.61
300
|
-7.94% |
|
USD | US58733R1023
|
1,988.26
22:30:00
|
2,007.00
02/13/2026
|
-0.93%
-18.74
|
1,985.27
20
|
1,988.59
890
|
-0.36% |
|
USD | US30303M1027
|
639.77
22:30:00
|
649.81
02/13/2026
|
-1.55%
-10.04
|
639.75
4,760
|
639.76
160
|
-1.56% |
|
USD | US5950171042
|
78.56
22:30:00
|
78.92
02/13/2026
|
-0.46%
-0.36
|
78.57
1,900
|
78.58
2,900
|
+23.85% |
|
USD | US5951121038
|
411.66
22:30:00
|
413.97
02/13/2026
|
-0.56%
-2.31
|
411.54
200
|
411.65
3,500
|
+45.04% |
|
USD | US5949181045
|
401.32
22:30:00
|
401.84
02/13/2026
|
-0.13%
-0.52
|
401.07
720
|
401.09
120
|
-16.91% |
|
USD | US6092071058
|
62.59
22:30:00
|
61.86
02/13/2026
|
+1.18%
+0.73
|
62.59
600
|
62.60
13,700
|
+14.92% |
|
USD | US6098391054
|
1,171.47
22:30:00
|
1,155.93
02/13/2026
|
+1.34%
+15.54
|
1,170.49
40
|
1,173.30
200
|
+27.54% |
|
USD | US61174X1090
|
81.48
22:30:00
|
81.17
02/13/2026
|
+0.38%
+0.31
|
81.45
7,200
|
81.46
500
|
+5.87% |
|
USD | US64110L1061
|
76.87
22:30:00
|
75.86
02/13/2026
|
+1.33%
+1.01
|
76.86
110
|
76.88
1,010
|
-19.09% |
|
USD | US67066G1040
|
182.81
22:30:00
|
186.94
02/13/2026
|
-2.21%
-4.13
|
182.76
700
|
182.78
300
|
+0.24% |
|
USD | NL0009538784
|
244.43
22:30:00
|
242.19
02/13/2026
|
+0.92%
+2.24
|
244.49
100
|
244.52
6,000
|
+11.58% |
|
USD | US67103H1077
|
96.66
22:30:00
|
95.21
02/13/2026
|
+1.52%
+1.45
|
96.66
1,400
|
96.67
100
|
+4.39% |
|
USD | US6795801009
|
193.21
22:30:00
|
185.51
02/13/2026
|
+4.15%
+7.70
|
193.21
700
|
193.33
100
|
+18.31% |
|
USD | US6937181088
|
127.00
22:30:00
|
124.84
02/13/2026
|
+1.73%
+2.16
|
126.99
900
|
127.01
5,700
|
+14.00% |
|
USD | US69608A1088
|
131.41
22:30:00
|
129.13
02/13/2026
|
+1.77%
+2.28
|
131.36
1,300
|
131.38
1,500
|
-27.35% |
|
USD | US6974351057
|
166.95
22:30:00
|
162.81
02/13/2026
|
+2.54%
+4.14
|
166.95
1,000
|
166.98
400
|
-11.61% |
|
USD | US7043261079
|
94.38
22:30:00
|
92.47
02/13/2026
|
+2.07%
+1.91
|
94.37
500
|
94.40
1,600
|
-17.57% |
|
USD | US70450Y1038
|
40.29
22:30:00
|
39.08
02/13/2026
|
+3.10%
+1.21
|
40.29
9,100
|
40.30
2,000
|
-33.06% |
|
USD | US7223041028
|
100.28
22:30:00
|
100.22
02/13/2026
|
+0.06%
+0.06
|
100.27
300
|
100.31
100
|
-11.61% |
|
USD | US7134481081
|
165.94
22:30:00
|
167.20
02/13/2026
|
-0.75%
-1.26
|
165.93
100
|
165.94
400
|
+16.50% |
|
USD | US7475251036
|
140.70
22:30:00
|
138.47
02/13/2026
|
+1.61%
+2.23
|
140.69
400
|
140.72
400
|
-19.05% |
|
USD | US75886F1075
|
803.17
22:30:00
|
783.65
02/13/2026
|
+2.49%
+19.52
|
802.96
40
|
803.16
560
|
+1.53% |
|
USD | US7766961061
|
321.41
22:30:00
|
319.82
02/13/2026
|
+0.50%
+1.59
|
321.35
40
|
321.42
160
|
-28.15% |
|
USD | US7782961038
|
196.54
22:30:00
|
194.85
02/13/2026
|
+0.87%
+1.69
|
196.51
1,200
|
196.55
700
|
+8.17% |
|
USD | IE00BKVD2N49
|
425.99
22:30:00
|
431.17
02/13/2026
|
-1.20%
-5.18
|
425.58
100
|
426.10
1,300
|
+56.57% |
|
USD | CA82509L1076
|
112.70
22:30:00
|
110.66
02/13/2026
|
+1.84%
+2.04
|
112.60
300
|
112.69
200
|
-31.25% |
|
USD | US8552441094
|
93.79
22:30:00
|
96.76
02/13/2026
|
-3.07%
-2.97
|
93.78
8,900
|
93.79
500
|
+14.90% |
|
USD | US5949724083
|
133.88
22:30:00
|
123.00
02/13/2026
|
+8.85%
+10.88
|
133.86
120
|
133.89
240
|
-19.05% |
|
USD | US8716071076
|
437.09
22:30:00
|
423.35
02/13/2026
|
+3.25%
+13.74
|
437.06
320
|
437.31
120
|
-9.87% |
|
USD | US8725901040
|
219.50
22:30:00
|
214.68
02/13/2026
|
+2.25%
+4.82
|
219.50
200
|
219.51
100
|
+5.73% |
|
USD | US8740541094
|
193.67
22:30:00
|
190.36
02/13/2026
|
+1.74%
+3.31
|
193.65
3,000
|
193.78
3,000
|
-25.65% |
|
USD | US88160R1014
|
417.44
22:30:00
|
417.07
02/13/2026
|
+0.09%
+0.37
|
417.31
520
|
417.40
600
|
-7.26% |
|
USD | US8825081040
|
226.16
22:30:00
|
223.00
02/13/2026
|
+1.42%
+3.16
|
226.13
100
|
226.20
2,000
|
+28.54% |
|
USD | US5007541064
|
24.80
22:30:00
|
24.32
02/13/2026
|
+1.97%
+0.48
|
24.78
13,000
|
24.79
3,400
|
+0.29% |
|
USD | CA8849038085
|
86.89
22:30:00
|
85.89
02/13/2026
|
+1.16%
+1.00
|
86.85
900
|
86.89
600
|
-34.88% |
|
USD | US92345Y1064
|
181.21
22:30:00
|
179.00
02/13/2026
|
+1.23%
+2.21
|
181.12
1,680
|
181.25
2,720
|
-19.98% |
|
USD | US92532F1003
|
491.47
22:30:00
|
465.02
02/13/2026
|
+5.69%
+26.45
|
491.44
560
|
491.77
120
|
+2.57% |
|
USD | US9311421039
|
133.89
22:30:00
|
133.64
02/13/2026
|
+0.19%
+0.25
|
133.89
9,700
|
133.90
100
|
+19.95% |
|
USD | US9344231041
|
27.99
22:30:00
|
28.11
02/13/2026
|
-0.43%
-0.12
|
27.98
4,600
|
27.99
1,600
|
-2.46% |
|
USD | US9581021055
|
281.58
22:30:00
|
284.10
02/13/2026
|
-0.89%
-2.52
|
281.58
3,900
|
281.62
200
|
+64.92% |
|
USD | US98138H1014
|
144.42
22:30:00
|
144.04
02/13/2026
|
+0.26%
+0.38
|
144.40
2,700
|
144.49
1,000
|
-32.94% |
|
USD | US98389B1008
|
81.59
22:30:00
|
78.98
02/13/2026
|
+3.30%
+2.61
|
81.58
3,400
|
81.59
4,000
|
+6.93% |
|
USD | US98980G1022
|
177.72
22:30:00
|
170.90
02/13/2026
|
+3.99%
+6.82
|
177.70
1,240
|
177.82
920
|
-24.02% |