Large gap with delayed quotes
|
Last quote
03/02/2026
-
23:16:00
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
24,992.60
+32.57
(
+0.13% )
|
-
|
-
|
-1.02%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
24,992.60
03/02/2026
|
24,960.04
02/27/2026
|
+0.13%
+32.57
|
-
-
|
-
-
|
-1.02% |
|
USD | US00724F1012
|
260.88
03/03/2026
|
262.41
02/28/2026
|
-0.58%
-1.53
|
260.87
680
|
260.94
240
|
-25.02% |
|
USD | US0079031078
|
198.62
03/03/2026
|
200.21
02/28/2026
|
-0.79%
-1.59
|
198.60
100
|
198.63
900
|
-6.51% |
|
USD | US0090661010
|
133.26
03/03/2026
|
135.11
02/28/2026
|
-1.37%
-1.85
|
133.23
1,000
|
133.26
1,100
|
-0.45% |
|
USD | US02043Q1076
|
325.07
03/03/2026
|
332.92
02/28/2026
|
-2.36%
-7.85
|
324.92
680
|
325.19
40
|
-16.28% |
|
USD | US02079K1079
|
306.36
03/03/2026
|
311.43
02/28/2026
|
-1.63%
-5.07
|
306.28
800
|
306.29
900
|
-0.76% |
|
USD | US02079K3059
|
306.52
03/03/2026
|
311.76
02/28/2026
|
-1.68%
-5.24
|
306.30
100
|
306.31
3,400
|
-0.40% |
|
USD | US0255371017
|
133.29
03/03/2026
|
133.82
02/28/2026
|
-0.40%
-0.53
|
133.27
3,200
|
133.29
500
|
+16.05% |
|
USD | US0231351067
|
208.39
03/03/2026
|
210.00
02/28/2026
|
-0.77%
-1.61
|
208.28
1,200
|
208.30
200
|
-9.02% |
|
USD | US0311621009
|
385.70
03/03/2026
|
388.16
02/28/2026
|
-0.63%
-2.46
|
385.57
40
|
385.70
2,400
|
+18.59% |
|
USD | US0326541051
|
352.41
03/03/2026
|
355.79
02/28/2026
|
-0.95%
-3.38
|
352.33
500
|
352.37
400
|
+31.19% |
|
USD | US0378331005
|
264.72
03/03/2026
|
264.18
02/28/2026
|
+0.20%
+0.54
|
264.60
1,000
|
264.62
400
|
-2.82% |
|
USD | US0382221051
|
372.18
03/03/2026
|
372.30
02/28/2026
|
-0.03%
-0.12
|
372.02
2,400
|
372.19
1,400
|
+44.87% |
|
USD | US03831W1080
|
432.98
03/03/2026
|
434.77
02/28/2026
|
-0.41%
-1.79
|
432.52
80
|
432.98
840
|
-35.48% |
|
USD | US0420682058
|
124.37
03/03/2026
|
127.45
02/28/2026
|
-2.42%
-3.08
|
124.34
800
|
124.40
100
|
+16.60% |
|
USD | USN070592100
|
1,423.54
03/03/2026
|
1,450.56
02/28/2026
|
-1.86%
-27.02
|
1,423.43
280
|
1,424.19
40
|
+35.58% |
|
USD | US0494681010
|
73.80
03/03/2026
|
75.13
02/28/2026
|
-1.77%
-1.33
|
73.77
400
|
73.80
700
|
-53.66% |
|
USD | US0527691069
|
246.94
03/03/2026
|
245.87
02/28/2026
|
+0.44%
+1.07
|
246.87
1,760
|
246.88
80
|
-16.94% |
|
USD | US0530151036
|
214.97
03/03/2026
|
214.36
02/28/2026
|
+0.28%
+0.61
|
214.88
560
|
214.90
400
|
-16.67% |
|
USD | US05464C1018
|
572.02
03/03/2026
|
542.40
02/28/2026
|
+5.46%
+29.62
|
572.02
200
|
572.32
160
|
-4.50% |
|
USD | US05722G1004
|
64.83
03/03/2026
|
65.26
02/28/2026
|
-0.66%
-0.43
|
64.80
10,000
|
64.82
300
|
+43.30% |
|
USD | US09857L1089
|
4,179.78
03/03/2026
|
4,239.35
02/28/2026
|
-1.41%
-59.57
|
4,177.10
20
|
4,179.99
60
|
-20.84% |
|
USD | US11135F1012
|
318.82
03/03/2026
|
319.55
02/28/2026
|
-0.23%
-0.73
|
318.67
3,400
|
318.79
120
|
-7.67% |
|
USD | US1273871087
|
303.36
03/03/2026
|
301.40
02/28/2026
|
+0.65%
+1.96
|
303.27
400
|
303.42
720
|
-3.58% |
|
USD | US16119P1084
|
232.80
03/03/2026
|
234.63
02/28/2026
|
-0.78%
-1.83
|
232.79
680
|
232.91
40
|
+12.40% |
|
USD | US1729081059
|
201.60
03/03/2026
|
201.13
02/28/2026
|
+0.23%
+0.47
|
201.54
1,100
|
201.62
100
|
+6.94% |
|
USD | US17275R1023
|
79.42
03/03/2026
|
79.46
02/28/2026
|
-0.05%
-0.04
|
79.40
3,900
|
79.41
19,200
|
+3.15% |
|
USD | US21037T1097
|
327.16
03/03/2026
|
329.88
02/28/2026
|
-0.82%
-2.72
|
327.10
1,240
|
327.32
480
|
-6.62% |
|
USD | GB00BDCPN049
|
108.13
03/03/2026
|
110.43
02/28/2026
|
-2.08%
-2.30
|
108.10
200
|
108.16
300
|
+21.75% |
|
USD | US1924461023
|
63.50
03/03/2026
|
64.43
02/28/2026
|
-1.44%
-0.93
|
63.47
4,500
|
63.48
2,700
|
-22.37% |
|
USD | US20030N1019
|
30.82
03/03/2026
|
30.96
02/28/2026
|
-0.45%
-0.14
|
30.80
41,000
|
30.81
9,200
|
+10.33% |
|
USD | US2172041061
|
38.31
03/03/2026
|
38.09
02/28/2026
|
+0.58%
+0.22
|
38.31
19,300
|
38.32
3,100
|
-2.71% |
|
USD | US22160N1090
|
45.17
03/03/2026
|
44.63
02/28/2026
|
+1.21%
+0.54
|
45.14
1,100
|
45.15
1,300
|
-33.63% |
|
USD | US22160K1051
|
1,002.77
03/03/2026
|
1,010.79
02/28/2026
|
-0.79%
-8.02
|
1,002.49
2,040
|
1,002.59
80
|
+17.21% |
|
USD | US22788C1053
|
384.86
03/03/2026
|
371.98
02/28/2026
|
+3.46%
+12.88
|
384.69
160
|
384.96
80
|
-20.65% |
|
USD | US1264081035
|
43.17
03/03/2026
|
42.69
02/28/2026
|
+1.12%
+0.48
|
43.16
10,900
|
43.17
5,300
|
+17.77% |
|
USD | US23804L1035
|
111.11
03/03/2026
|
111.96
02/28/2026
|
-0.76%
-0.85
|
111.11
200
|
111.13
500
|
-17.67% |
|
USD | US2521311074
|
73.78
03/03/2026
|
73.43
02/28/2026
|
+0.48%
+0.35
|
73.77
2,000
|
73.78
7,600
|
+10.64% |
|
USD | US25278X1090
|
178.96
03/03/2026
|
174.08
02/28/2026
|
+2.80%
+4.88
|
178.89
300
|
178.96
800
|
+15.80% |
|
USD | US25809K1051
|
176.41
03/03/2026
|
176.47
02/28/2026
|
-0.03%
-0.06
|
176.35
1,240
|
176.41
40
|
-22.08% |
|
USD | US2855121099
|
201.06
03/03/2026
|
200.57
02/28/2026
|
+0.24%
+0.49
|
201.04
200
|
201.05
1,000
|
-1.84% |
|
USD | US30161N1019
|
49.17
03/03/2026
|
49.47
02/28/2026
|
-0.61%
-0.30
|
49.15
22,700
|
49.16
4,800
|
+13.49% |
|
USD | US3119001044
|
46.33
03/03/2026
|
46.04
02/28/2026
|
+0.63%
+0.29
|
46.33
27,400
|
46.34
1,700
|
+14.73% |
|
USD | NL0015001FS8
|
72.93
03/03/2026
|
74.38
02/28/2026
|
-1.95%
-1.45
|
72.93
500
|
72.94
700
|
+15.12% |
|
USD | US34959E1091
|
79.18
03/03/2026
|
79.03
02/28/2026
|
+0.19%
+0.15
|
79.16
2,200
|
79.17
5,100
|
-0.48% |
|
USD | US36266G1076
|
80.16
03/03/2026
|
84.27
02/28/2026
|
-4.88%
-4.11
|
80.14
2,900
|
80.15
1,300
|
+2.74% |
|
USD | US3755581036
|
150.03
03/03/2026
|
148.95
02/28/2026
|
+0.73%
+1.08
|
150.04
1,500
|
150.06
400
|
+21.35% |
|
USD | US4385161066
|
248.04
03/03/2026
|
243.59
02/28/2026
|
+1.83%
+4.45
|
247.97
100
|
248.02
200
|
+24.86% |
|
USD | US45168D1046
|
636.70
03/03/2026
|
656.73
02/28/2026
|
-3.05%
-20.03
|
636.44
520
|
636.87
40
|
-2.93% |
|
USD | US4576693075
|
146.32
03/03/2026
|
149.33
02/28/2026
|
-2.02%
-3.01
|
146.27
400
|
146.32
200
|
-14.20% |
|
USD | US4581401001
|
45.50
03/03/2026
|
45.61
02/28/2026
|
-0.24%
-0.11
|
45.47
43,200
|
45.48
200
|
+23.60% |
|
USD | US4612021034
|
419.06
03/03/2026
|
409.03
02/28/2026
|
+2.45%
+10.03
|
418.98
160
|
419.22
160
|
-38.25% |
|
USD | US46120E6023
|
496.25
03/03/2026
|
503.51
02/28/2026
|
-1.44%
-7.26
|
496.24
80
|
496.35
760
|
-11.10% |
|
USD | US49271V1008
|
29.97
03/03/2026
|
30.28
02/28/2026
|
-1.02%
-0.31
|
29.95
11,000
|
29.96
600
|
+8.10% |
|
USD | US4824801009
|
1,534.95
03/03/2026
|
1,524.55
02/28/2026
|
+0.68%
+10.40
|
1,533.66
40
|
1,534.63
40
|
+25.47% |
|
USD | US5128073062
|
231.00
03/03/2026
|
233.89
02/28/2026
|
-1.24%
-2.89
|
230.92
1,300
|
230.98
3,200
|
+36.63% |
|
USD | IE000S9YS762
|
509.34
03/03/2026
|
508.08
02/28/2026
|
+0.25%
+1.26
|
509.19
400
|
509.48
160
|
+19.16% |
|
USD | US5719032022
|
330.47
03/03/2026
|
341.73
02/28/2026
|
-3.29%
-11.26
|
330.26
360
|
330.44
80
|
+10.15% |
|
USD | US5738741041
|
80.86
03/03/2026
|
81.69
02/28/2026
|
-1.02%
-0.83
|
80.85
1,700
|
80.86
2,800
|
-3.87% |
|
USD | US58733R1023
|
1,777.00
03/03/2026
|
1,757.58
02/28/2026
|
+1.10%
+19.42
|
1,777.00
50
|
1,778.17
40
|
-12.74% |
|
USD | US30303M1027
|
653.56
03/03/2026
|
648.18
02/28/2026
|
+0.83%
+5.38
|
653.61
40
|
653.72
40
|
-1.80% |
|
USD | US5950171042
|
74.31
03/03/2026
|
74.64
02/28/2026
|
-0.44%
-0.33
|
74.29
300
|
74.31
300
|
+17.14% |
|
USD | US5951121038
|
412.67
03/03/2026
|
412.37
02/28/2026
|
+0.07%
+0.30
|
412.50
100
|
412.87
1,900
|
+44.48% |
|
USD | US5949181045
|
398.55
03/03/2026
|
392.74
02/28/2026
|
+1.48%
+5.81
|
398.28
80
|
398.39
3,680
|
-18.79% |
|
USD | US6092071058
|
60.44
03/03/2026
|
61.58
02/28/2026
|
-1.85%
-1.14
|
60.43
16,300
|
60.44
700
|
+14.40% |
|
USD | US6098391054
|
1,142.58
03/03/2026
|
1,142.74
02/28/2026
|
-0.01%
-0.16
|
1,140.92
120
|
1,141.98
80
|
+26.08% |
|
USD | US61174X1090
|
81.06
03/03/2026
|
85.30
02/28/2026
|
-4.97%
-4.24
|
81.05
800
|
81.06
200
|
+11.26% |
|
USD | US64110L1061
|
97.09
03/03/2026
|
96.24
02/28/2026
|
+0.88%
+0.85
|
97.05
19,860
|
97.06
7,090
|
+2.65% |
|
USD | US67066G1040
|
182.48
03/03/2026
|
177.19
02/28/2026
|
+2.99%
+5.29
|
182.36
800
|
182.38
400
|
-4.99% |
|
USD | NL0009538784
|
224.76
03/03/2026
|
227.01
02/28/2026
|
-0.99%
-2.25
|
224.66
300
|
224.75
700
|
+4.58% |
|
USD | US67103H1077
|
95.03
03/03/2026
|
93.88
02/28/2026
|
+1.22%
+1.15
|
95.03
1,300
|
95.04
1,100
|
+2.93% |
|
USD | US6795801009
|
207.75
03/03/2026
|
203.05
02/28/2026
|
+2.31%
+4.70
|
207.74
1,100
|
207.81
1,300
|
+29.50% |
|
USD | US6937181088
|
124.43
03/03/2026
|
126.09
02/28/2026
|
-1.32%
-1.66
|
124.39
600
|
124.41
200
|
+15.14% |
|
USD | US69608A1088
|
145.17
03/03/2026
|
137.19
02/28/2026
|
+5.82%
+7.98
|
145.11
100
|
145.13
300
|
-22.82% |
|
USD | US6974351057
|
150.15
03/03/2026
|
148.92
02/28/2026
|
+0.83%
+1.23
|
150.13
300
|
150.15
500
|
-19.15% |
|
USD | US7043261079
|
94.25
03/03/2026
|
93.65
02/28/2026
|
+0.64%
+0.60
|
94.23
300
|
94.24
1,100
|
-16.52% |
|
USD | US70450Y1038
|
45.63
03/03/2026
|
46.21
02/28/2026
|
-1.26%
-0.58
|
45.61
12,300
|
45.62
4,800
|
-20.85% |
|
USD | US7223041028
|
102.82
03/03/2026
|
103.73
02/28/2026
|
-0.88%
-0.91
|
102.81
200
|
102.84
200
|
-8.52% |
|
USD | US7134481081
|
167.28
03/03/2026
|
169.74
02/28/2026
|
-1.45%
-2.46
|
167.23
2,100
|
167.25
200
|
+18.27% |
|
USD | US7475251036
|
141.03
03/03/2026
|
142.36
02/28/2026
|
-0.93%
-1.33
|
141.01
1,800
|
141.05
500
|
-16.77% |
|
USD | US75886F1075
|
790.81
03/03/2026
|
781.67
02/28/2026
|
+1.17%
+9.14
|
789.56
120
|
790.81
600
|
+1.27% |
|
USD | US7766961061
|
353.93
03/03/2026
|
349.73
02/28/2026
|
+1.20%
+4.20
|
353.78
320
|
353.93
120
|
-21.43% |
|
USD | US7782961038
|
202.30
03/03/2026
|
205.64
02/28/2026
|
-1.62%
-3.34
|
202.22
1,200
|
202.26
500
|
+14.16% |
|
USD | IE00BKVD2N49
|
379.52
03/03/2026
|
407.84
02/28/2026
|
-6.94%
-28.32
|
379.26
400
|
379.52
200
|
+48.10% |
|
USD | CA82509L1076
|
119.38
03/03/2026
|
120.73
02/28/2026
|
-1.12%
-1.35
|
119.40
100
|
119.46
4,300
|
-25.00% |
|
USD | US8552441094
|
96.76
03/03/2026
|
98.02
02/28/2026
|
-1.29%
-1.26
|
96.72
5,800
|
96.73
1,800
|
+16.40% |
|
USD | US5949724083
|
137.65
03/03/2026
|
129.50
02/28/2026
|
+6.29%
+8.15
|
137.61
80
|
137.63
160
|
-14.77% |
|
USD | US8716071076
|
424.66
03/03/2026
|
414.00
02/28/2026
|
+2.57%
+10.66
|
424.65
40
|
424.89
680
|
-11.86% |
|
USD | US8725901040
|
216.11
03/03/2026
|
217.09
02/28/2026
|
-0.45%
-0.98
|
216.06
100
|
216.11
100
|
+6.92% |
|
USD | US8740541094
|
213.88
03/03/2026
|
211.48
02/28/2026
|
+1.13%
+2.40
|
213.78
1,000
|
213.88
200
|
-17.40% |
|
USD | US88160R1014
|
403.32
03/03/2026
|
402.51
02/28/2026
|
+0.20%
+0.81
|
403.13
40
|
403.24
40
|
-10.50% |
|
USD | US8825081040
|
209.82
03/03/2026
|
212.11
02/28/2026
|
-1.08%
-2.29
|
209.80
900
|
209.82
200
|
+22.26% |
|
USD | US5007541064
|
24.51
03/03/2026
|
24.61
02/28/2026
|
-0.41%
-0.10
|
24.49
44,000
|
24.50
6,000
|
+1.48% |
|
USD | CA8849038085
|
99.49
03/03/2026
|
96.41
02/28/2026
|
+3.19%
+3.08
|
99.49
1,000
|
99.56
500
|
-26.90% |
|
USD | US92345Y1064
|
214.79
03/03/2026
|
207.57
02/28/2026
|
+3.48%
+7.22
|
214.78
840
|
214.88
3,120
|
-7.21% |
|
USD | US92532F1003
|
486.03
03/03/2026
|
496.83
02/28/2026
|
-2.17%
-10.80
|
485.93
200
|
486.07
480
|
+9.59% |
|
USD | US9311421039
|
127.10
03/03/2026
|
127.95
02/28/2026
|
-0.66%
-0.85
|
127.08
2,400
|
127.11
900
|
+14.85% |
|
USD | US9344231041
|
28.50
03/03/2026
|
28.17
02/28/2026
|
+1.17%
+0.33
|
28.48
18,300
|
28.49
20,800
|
-2.26% |
|
USD | US9581021055
|
270.08
03/03/2026
|
279.70
02/28/2026
|
-3.44%
-9.62
|
270.00
100
|
270.21
1,000
|
+62.36% |
|
USD | US98138H1014
|
134.01
03/03/2026
|
133.76
02/28/2026
|
+0.19%
+0.25
|
133.99
1,000
|
134.00
800
|
-37.72% |
|
USD | US98389B1008
|
83.80
03/03/2026
|
83.36
02/28/2026
|
+0.53%
+0.44
|
83.77
6,900
|
83.78
3,300
|
+12.86% |
|
USD | US98980G1022
|
148.58
03/03/2026
|
146.99
02/28/2026
|
+1.08%
+1.59
|
148.51
480
|
148.52
160
|
-34.65% |