Large gap with delayed quotes
|
Last quote
05/29/2026
-
23:16:01
|
Day high
05/29/2026 -
16:02:41
|
Day low
05/29/2026 -
16:45:49
|
YTD % |
|---|---|---|---|
|
30,333.18
+109.29
(
+0.36% )
|
30,470.03
|
30,210.01
|
+20.13%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
30,333.18
05/29/2026
|
30,223.89
05/28/2026
|
+0.36%
+109.29
|
-
-
|
-
-
|
+20.13% |
|
USD | US00724F1012
|
259.21
05/30/2026
|
241.44
05/29/2026
|
+7.36%
+17.77
|
259.12
360
|
259.17
320
|
-31.02% |
|
USD | US0079031078
|
516.10
05/30/2026
|
518.09
05/29/2026
|
-0.38%
-1.99
|
516.24
1,100
|
516.38
57,100
|
+141.92% |
|
USD | US0090661010
|
133.31
05/30/2026
|
134.50
05/29/2026
|
-0.88%
-1.19
|
133.27
300
|
133.29
600
|
-0.90% |
|
USD | US02043Q1076
|
301.98
05/30/2026
|
305.06
05/29/2026
|
-1.01%
-3.08
|
301.80
40
|
302.02
560
|
-23.28% |
|
USD | US02079K1079
|
376.43
05/30/2026
|
386.12
05/29/2026
|
-2.51%
-9.69
|
376.36
240
|
376.40
1,880
|
+23.05% |
|
USD | US02079K3059
|
380.34
05/30/2026
|
390.13
05/29/2026
|
-2.51%
-9.79
|
380.28
760
|
380.31
400
|
+24.64% |
|
USD | US0255371017
|
126.67
05/30/2026
|
127.76
05/29/2026
|
-0.85%
-1.09
|
126.68
600
|
126.70
100
|
+10.80% |
|
USD | US0231351067
|
270.64
05/30/2026
|
274.00
05/29/2026
|
-1.23%
-3.36
|
270.57
100
|
270.59
800
|
+18.71% |
|
USD | US0311621009
|
336.79
05/30/2026
|
336.48
05/29/2026
|
+0.09%
+0.31
|
336.57
440
|
336.77
600
|
+2.80% |
|
USD | US0326541051
|
413.85
05/30/2026
|
419.01
05/29/2026
|
-1.23%
-5.16
|
413.75
40
|
413.93
520
|
+54.50% |
|
USD | US0378331005
|
312.06
05/30/2026
|
312.51
05/29/2026
|
-0.14%
-0.45
|
312.04
240
|
312.07
960
|
+14.95% |
|
USD | US0382221051
|
450.06
05/30/2026
|
449.68
05/29/2026
|
+0.08%
+0.38
|
450.28
240
|
450.63
880
|
+74.98% |
|
USD | US03831W1080
|
613.09
05/30/2026
|
599.89
05/29/2026
|
+2.20%
+13.20
|
612.80
120
|
613.05
640
|
-10.97% |
|
USD | US0420682058
|
353.29
05/30/2026
|
335.27
05/29/2026
|
+5.37%
+18.02
|
353.10
600
|
353.24
200
|
+206.71% |
|
USD | USN070592100
|
1,612.76
05/30/2026
|
1,605.77
05/29/2026
|
+0.44%
+6.99
|
1,611.98
10
|
1,613.03
10
|
+50.09% |
|
USD | US0527691069
|
231.31
05/30/2026
|
240.95
05/29/2026
|
-4.00%
-9.64
|
231.29
600
|
231.43
200
|
-18.60% |
|
USD | US0530151036
|
221.84
05/30/2026
|
219.86
05/29/2026
|
+0.90%
+1.98
|
221.82
100
|
221.83
100
|
-14.53% |
|
USD | US05464C1018
|
448.72
05/30/2026
|
439.32
05/29/2026
|
+2.14%
+9.40
|
448.70
1,520
|
448.90
80
|
-22.65% |
|
USD | US05722G1004
|
63.88
05/30/2026
|
64.71
05/29/2026
|
-1.28%
-0.83
|
63.88
1,300
|
63.89
800
|
+42.09% |
|
USD | US09857L1089
|
167.43
05/30/2026
|
169.82
05/29/2026
|
-1.41%
-2.39
|
167.41
410
|
167.46
120
|
-20.72% |
|
USD | US11135F1012
|
446.77
05/30/2026
|
426.58
05/29/2026
|
+4.73%
+20.19
|
447.11
4,880
|
447.12
320
|
+23.25% |
|
USD | US1273871087
|
374.93
05/30/2026
|
373.85
05/29/2026
|
+0.29%
+1.08
|
374.94
440
|
375.02
800
|
+19.60% |
|
USD | US16119P1084
|
144.05
05/30/2026
|
147.26
05/29/2026
|
-2.18%
-3.21
|
144.04
100
|
144.08
200
|
-29.46% |
|
USD | US1729081059
|
171.26
05/30/2026
|
173.06
05/29/2026
|
-1.04%
-1.80
|
171.24
10,500
|
171.26
300
|
-7.98% |
|
USD | US17275R1023
|
120.42
05/30/2026
|
118.64
05/29/2026
|
+1.50%
+1.78
|
120.44
19,400
|
120.48
700
|
+54.02% |
|
USD | US21037T1097
|
287.75
05/30/2026
|
286.31
05/29/2026
|
+0.50%
+1.44
|
287.70
120
|
287.76
280
|
-18.95% |
|
USD | GB00BDCPN049
|
90.69
05/30/2026
|
92.29
05/29/2026
|
-1.73%
-1.60
|
90.67
1,300
|
90.69
300
|
+1.75% |
|
USD | US1924461023
|
55.755
05/30/2026
|
53.85
05/29/2026
|
+3.54%
+1.905
|
55.75
7,100
|
55.76
28,600
|
-35.12% |
|
USD | US20030N1019
|
24.87
05/30/2026
|
25.16
05/29/2026
|
-1.15%
-0.29
|
24.85
30,700
|
24.86
43,100
|
-10.34% |
|
USD | US2172041061
|
32.77
05/30/2026
|
33.28
05/29/2026
|
-1.53%
-0.51
|
32.75
7,600
|
32.76
1,300
|
-14.99% |
|
USD | US22160K1051
|
956.32
05/30/2026
|
995.20
05/29/2026
|
-3.91%
-38.88
|
956.00
240
|
956.48
120
|
+15.41% |
|
USD | US22788C1053
|
731.00
05/30/2026
|
671.00
05/29/2026
|
+8.94%
+60.00
|
730.80
40
|
731.00
240
|
+43.14% |
|
USD | US1264081035
|
45.26
05/30/2026
|
45.81
05/29/2026
|
-1.20%
-0.55
|
45.25
26,000
|
45.26
24,900
|
+26.37% |
|
USD | US23804L1035
|
247.35
05/30/2026
|
225.24
05/29/2026
|
+9.82%
+22.11
|
247.26
8,500
|
247.34
500
|
+65.63% |
|
USD | US2521311074
|
73.74
05/30/2026
|
72.34
05/29/2026
|
+1.94%
+1.40
|
73.74
11,000
|
73.76
500
|
+9.00% |
|
USD | US25278X1090
|
191.48
05/30/2026
|
194.14
05/29/2026
|
-1.37%
-2.66
|
191.46
800
|
191.47
2,100
|
+29.14% |
|
USD | US25809K1051
|
159.29
05/30/2026
|
156.70
05/29/2026
|
+1.65%
+2.59
|
159.32
4,700
|
159.33
2,000
|
-30.81% |
|
USD | US2855121099
|
201.72
05/30/2026
|
201.15
05/29/2026
|
+0.28%
+0.57
|
201.72
300
|
201.73
100
|
-1.56% |
|
USD | US30161N1019
|
45.64
05/30/2026
|
45.58
05/29/2026
|
+0.13%
+0.06
|
45.66
200
|
45.67
600
|
+4.57% |
|
USD | US3119001044
|
44.20
05/30/2026
|
44.76
05/29/2026
|
-1.25%
-0.56
|
44.20
1,600
|
44.21
800
|
+11.54% |
|
USD | NL0015001FS8
|
68.01
05/30/2026
|
68.30
05/29/2026
|
-0.42%
-0.29
|
68.01
200
|
68.02
3,600
|
+5.71% |
|
USD | US34959E1091
|
137.97
05/30/2026
|
129.70
05/29/2026
|
+6.38%
+8.27
|
137.94
200
|
137.95
200
|
+63.33% |
|
USD | US36266G1076
|
62.34
05/30/2026
|
62.86
05/29/2026
|
-0.83%
-0.52
|
62.34
3,900
|
62.35
300
|
-23.36% |
|
USD | US3755581036
|
134.43
05/30/2026
|
136.22
05/29/2026
|
-1.31%
-1.79
|
134.43
300
|
134.46
100
|
+10.98% |
|
USD | US4385161066
|
237.86
05/30/2026
|
233.00
05/29/2026
|
+2.09%
+4.86
|
238.00
17,000
|
238.01
600
|
+19.43% |
|
USD | US45168D1046
|
563.53
05/30/2026
|
568.03
05/29/2026
|
-0.79%
-4.50
|
563.40
2,080
|
563.51
120
|
-16.04% |
|
USD | US4576693075
|
106.91
05/30/2026
|
108.37
05/29/2026
|
-1.35%
-1.46
|
106.89
7,500
|
106.92
100
|
-37.73% |
|
USD | US4581401001
|
114.68
05/30/2026
|
120.89
05/29/2026
|
-5.14%
-6.21
|
114.70
200
|
114.71
300
|
+227.62% |
|
USD | US4612021034
|
331.53
05/30/2026
|
313.00
05/29/2026
|
+5.92%
+18.53
|
331.49
720
|
331.58
1,200
|
-52.75% |
|
USD | US46120E6023
|
424.64
05/30/2026
|
423.63
05/29/2026
|
+0.24%
+1.01
|
424.22
80
|
424.51
80
|
-25.20% |
|
USD | US49271V1008
|
30.03
05/30/2026
|
30.04
05/29/2026
|
-0.03%
-0.01
|
30.04
5,600
|
30.05
2,000
|
+7.25% |
|
USD | US4824801009
|
1,921.71
05/30/2026
|
1,927.63
05/29/2026
|
-0.31%
-5.92
|
1,922.13
260
|
1,923.72
110
|
+58.64% |
|
USD | US5128073062
|
318.18
05/30/2026
|
318.00
05/29/2026
|
+0.06%
+0.18
|
318.23
14,400
|
318.27
500
|
+85.77% |
|
USD | IE000S9YS762
|
497.69
05/30/2026
|
501.98
05/29/2026
|
-0.85%
-4.29
|
497.69
640
|
497.77
320
|
+17.73% |
|
USD | US55024U1097
|
854.96
05/30/2026
|
860.62
05/29/2026
|
-0.66%
-5.66
|
854.68
320
|
855.12
11,400
|
+133.49% |
|
USD | US5719032022
|
375.60
05/30/2026
|
385.76
05/29/2026
|
-2.63%
-10.16
|
375.52
80
|
375.75
80
|
+24.34% |
|
USD | US5738741041
|
205.00
05/30/2026
|
204.83
05/29/2026
|
+0.08%
+0.17
|
205.00
1,100
|
205.04
35,800
|
+141.03% |
|
USD | US58733R1023
|
1,695.65
05/30/2026
|
1,695.53
05/29/2026
|
+0.01%
+0.12
|
1,695.38
30
|
1,695.90
60
|
-15.82% |
|
USD | US30303M1027
|
632.51
05/30/2026
|
635.29
05/29/2026
|
-0.44%
-2.78
|
632.69
200
|
632.74
36,840
|
-3.76% |
|
USD | US5950171042
|
94.65
05/30/2026
|
96.04
05/29/2026
|
-1.45%
-1.39
|
94.66
34,200
|
94.69
1,900
|
+50.72% |
|
USD | US5951121038
|
971.00
05/30/2026
|
923.52
05/29/2026
|
+5.14%
+47.48
|
972.04
480
|
972.95
520
|
+223.58% |
|
USD | US5949181045
|
450.24
05/30/2026
|
426.99
05/29/2026
|
+5.45%
+23.25
|
450.16
2,840
|
450.20
240
|
-11.71% |
|
USD | US6092071058
|
61.17
05/30/2026
|
62.39
05/29/2026
|
-1.96%
-1.22
|
61.17
1,400
|
61.18
15,100
|
+15.90% |
|
USD | US6098391054
|
1,566.21
05/30/2026
|
1,633.17
05/29/2026
|
-4.10%
-66.96
|
1,566.13
20
|
1,567.31
170
|
+80.19% |
|
USD | US61174X1090
|
88.08
05/30/2026
|
87.99
05/29/2026
|
+0.10%
+0.09
|
88.07
900
|
88.08
1,600
|
+14.76% |
|
USD | US64110L1061
|
86.02
05/30/2026
|
86.36
05/29/2026
|
-0.39%
-0.34
|
86.03
2,100
|
86.04
800
|
-7.89% |
|
USD | US67066G1040
|
211.14
05/30/2026
|
214.25
05/29/2026
|
-1.45%
-3.11
|
211.62
55,700
|
211.64
8,700
|
+14.88% |
|
USD | NL0009538784
|
321.35
05/30/2026
|
330.28
05/29/2026
|
-2.70%
-8.93
|
321.37
400
|
321.52
200
|
+52.16% |
|
USD | US67103H1077
|
86.88
05/30/2026
|
89.23
05/29/2026
|
-2.63%
-2.35
|
86.90
60,700
|
86.92
2,400
|
-2.17% |
|
USD | US6795801009
|
225.15
05/30/2026
|
220.86
05/29/2026
|
+1.94%
+4.29
|
225.16
500
|
225.23
200
|
+40.85% |
|
USD | US6937181088
|
110.37
05/30/2026
|
112.22
05/29/2026
|
-1.65%
-1.85
|
110.36
3,600
|
110.37
100
|
+2.47% |
|
USD | US69608A1088
|
156.54
05/30/2026
|
143.34
05/29/2026
|
+9.21%
+13.20
|
156.62
200
|
156.64
400
|
-19.36% |
|
USD | US6974351057
|
281.69
05/30/2026
|
257.77
05/29/2026
|
+9.28%
+23.92
|
281.86
100
|
281.94
100
|
+39.94% |
|
USD | US7043261079
|
96.98
05/30/2026
|
95.51
05/29/2026
|
+1.54%
+1.47
|
96.99
400
|
97.01
300
|
-14.86% |
|
USD | US70450Y1038
|
44.75
05/30/2026
|
44.46
05/29/2026
|
+0.65%
+0.29
|
44.76
1,300
|
44.77
4,400
|
-23.84% |
|
USD | US7223041028
|
84.44
05/30/2026
|
83.03
05/29/2026
|
+1.70%
+1.41
|
84.49
8,000
|
84.52
400
|
-26.77% |
|
USD | US7134481081
|
144.19
05/30/2026
|
146.29
05/29/2026
|
-1.44%
-2.10
|
144.16
30,100
|
144.23
100
|
+1.93% |
|
USD | US7475251036
|
251.02
05/30/2026
|
243.29
05/29/2026
|
+3.18%
+7.73
|
251.02
43,800
|
251.22
200
|
+42.23% |
|
USD | US75886F1075
|
614.78
05/30/2026
|
621.52
05/29/2026
|
-1.08%
-6.74
|
614.21
200
|
614.50
160
|
-19.48% |
|
USD | US7766961061
|
325.53
05/30/2026
|
319.75
05/29/2026
|
+1.81%
+5.78
|
325.44
480
|
325.62
1,800
|
-28.17% |
|
USD | US7782961038
|
231.73
05/30/2026
|
227.20
05/29/2026
|
+1.99%
+4.53
|
231.62
800
|
231.72
300
|
+26.12% |
|
USD | US80004C2008
|
1,694.98
05/30/2026
|
1,641.64
05/29/2026
|
+3.25%
+53.34
|
1,695.47
200
|
1,696.25
9,040
|
+591.57% |
|
USD | IE00BKVD2N49
|
879.80
05/30/2026
|
880.72
05/29/2026
|
-0.10%
-0.92
|
879.95
40
|
880.42
160
|
+219.81% |
|
USD | CA82509L1076
|
118.71
05/30/2026
|
115.03
05/29/2026
|
+3.20%
+3.68
|
118.73
1,000
|
118.75
2,100
|
-28.54% |
|
USD | US8552441094
|
99.16
05/30/2026
|
100.75
05/29/2026
|
-1.58%
-1.59
|
99.14
200
|
99.17
15,300
|
+19.64% |
|
USD | US5949724083
|
159.09
05/30/2026
|
151.64
05/29/2026
|
+4.91%
+7.45
|
159.12
100
|
159.21
400
|
-0.20% |
|
USD | US8716071076
|
475.62
05/30/2026
|
480.64
05/29/2026
|
-1.04%
-5.02
|
475.43
280
|
475.60
7,680
|
+2.32% |
|
USD | US8725901040
|
187.53
05/30/2026
|
189.01
05/29/2026
|
-0.78%
-1.48
|
187.37
500
|
187.59
500
|
-6.91% |
|
USD | US8740541094
|
224.16
05/30/2026
|
217.87
05/29/2026
|
+2.89%
+6.29
|
224.21
1,800
|
224.22
300
|
-14.90% |
|
USD | US88160R1014
|
435.79
05/30/2026
|
442.10
05/29/2026
|
-1.43%
-6.31
|
435.53
240
|
435.57
80
|
-1.69% |
|
USD | US8825081040
|
305.68
05/30/2026
|
315.95
05/29/2026
|
-3.25%
-10.27
|
305.67
25,100
|
305.68
1,000
|
+82.11% |
|
USD | US5007541064
|
24.01
05/30/2026
|
24.47
05/29/2026
|
-1.88%
-0.46
|
24.01
26,800
|
24.02
5,500
|
+0.91% |
|
USD | CA8849038812
|
86.51
05/30/2026
|
84.49
05/29/2026
|
+2.39%
+2.02
|
86.45
800
|
86.51
500
|
-36.93% |
|
USD | US92345Y1064
|
174.99
05/30/2026
|
172.82
05/29/2026
|
+1.26%
+2.17
|
175.02
100
|
175.06
200
|
-22.74% |
|
USD | US92532F1003
|
447.54
05/30/2026
|
447.97
05/29/2026
|
-0.10%
-0.43
|
447.56
240
|
447.72
3,360
|
-1.19% |
|
USD | US9311421039
|
115.75
05/30/2026
|
118.90
05/29/2026
|
-2.65%
-3.15
|
115.71
1,500
|
115.72
800
|
+6.72% |
|
USD | US9344231041
|
27.01
05/30/2026
|
27.04
05/29/2026
|
-0.11%
-0.03
|
27.00
16,500
|
27.01
41,400
|
-6.18% |
|
USD | US9581021055
|
531.21
05/30/2026
|
531.18
05/29/2026
|
+0.01%
+0.03
|
531.42
80
|
531.65
40
|
+208.34% |
|
USD | US98138H1014
|
146.19
05/30/2026
|
130.01
05/29/2026
|
+12.45%
+16.18
|
146.20
100
|
146.28
200
|
-39.47% |
|
USD | US98389B1008
|
79.50
05/30/2026
|
79.26
05/29/2026
|
+0.30%
+0.24
|
79.51
700
|
79.52
1,500
|
+7.31% |
|
USD | US98980G1022
|
139.73
05/30/2026
|
130.04
05/29/2026
|
+7.45%
+9.69
|
139.65
200
|
139.73
300
|
-42.18% |