Large gap with delayed quotes
|
Last quote
08/18/2026
-
23:16:25
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
29,490.96
-504.42
(
-1.68% )
|
-
|
-
|
+16.80%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
29,490.96
23:16:25
|
29,995.38
08/17/2026
|
-1.68%
-504.42
|
-
-
|
-
-
|
+16.80% |
|
USD | US00724F1012
|
263.14
02:00:00
|
254.04
08/18/2026
|
+3.58%
+9.10
|
263.12
1,320
|
263.15
2,200
|
-27.42% |
|
USD | US0079031078
|
484.39
02:00:00
|
506.00
08/18/2026
|
-4.27%
-21.61
|
484.48
100
|
484.68
6,300
|
+136.27% |
|
USD | US0090661010
|
183.25
02:00:00
|
179.29
08/18/2026
|
+2.21%
+3.96
|
183.24
100
|
183.30
1,500
|
+32.10% |
|
USD | US02043Q1076
|
228.61
02:00:00
|
224.60
08/18/2026
|
+1.79%
+4.01
|
228.62
40
|
228.81
40
|
-43.52% |
|
USD | US02079K1079
|
341.28
02:00:00
|
341.45
08/18/2026
|
-0.05%
-0.17
|
341.40
80
|
341.41
80
|
+8.81% |
|
USD | US02079K3059
|
344.20
02:00:00
|
344.00
08/18/2026
|
+0.06%
+0.20
|
344.23
160
|
344.26
120
|
+9.90% |
|
USD | US0255371017
|
126.35
02:00:00
|
126.53
08/18/2026
|
-0.14%
-0.18
|
126.36
300
|
126.38
200
|
+9.73% |
|
USD | US0231351067
|
259.45
02:00:00
|
261.31
08/18/2026
|
-0.71%
-1.86
|
259.48
1,500
|
259.51
1,700
|
+13.21% |
|
USD | US0311621009
|
425.28
02:00:00
|
419.38
08/18/2026
|
+1.41%
+5.90
|
425.27
880
|
425.34
80
|
+28.13% |
|
USD | US0326541051
|
376.63
02:00:00
|
390.28
08/18/2026
|
-3.50%
-13.65
|
376.68
80
|
376.96
320
|
+43.91% |
|
USD | US0378331005
|
310.03
02:00:00
|
305.59
08/18/2026
|
+1.45%
+4.44
|
310.22
1,640
|
310.25
1,880
|
+12.41% |
|
USD | US0382221051
|
514.33
02:00:00
|
535.31
08/18/2026
|
-3.92%
-20.98
|
514.36
80
|
514.41
4,480
|
+108.30% |
|
USD | US03831W1080
|
307.26
02:00:00
|
311.98
08/18/2026
|
-1.51%
-4.72
|
307.30
600
|
307.44
120
|
-53.70% |
|
USD | US0420682058
|
253.32
02:00:00
|
271.43
08/18/2026
|
-6.67%
-18.11
|
253.47
400
|
253.70
1,000
|
+148.31% |
|
USD | USN070592100
|
1,802.98
02:00:00
|
1,883.12
08/18/2026
|
-4.26%
-80.14
|
1,803.45
100
|
1,803.74
650
|
+76.02% |
|
USD | US04626A1034
|
303.44
02:00:00
|
320.17
08/18/2026
|
-5.23%
-16.73
|
303.43
1,600
|
303.71
3,000
|
+92.46% |
|
USD | US0527691069
|
246.79
02:00:00
|
241.64
08/18/2026
|
+2.13%
+5.15
|
246.77
1,900
|
246.86
300
|
-18.37% |
|
USD | US0530151036
|
269.31
02:00:00
|
266.06
08/18/2026
|
+1.22%
+3.25
|
269.30
300
|
269.45
200
|
+3.43% |
|
USD | US05464C1018
|
619.85
02:00:00
|
604.32
08/18/2026
|
+2.57%
+15.53
|
619.85
80
|
619.89
80
|
+6.41% |
|
USD | US05722G1004
|
64.44
02:00:00
|
64.90
08/18/2026
|
-0.71%
-0.46
|
64.44
4,500
|
64.45
700
|
+42.51% |
|
USD | US09857L1089
|
208.25
02:00:00
|
204.76
08/18/2026
|
+1.70%
+3.49
|
208.27
60
|
208.29
1,450
|
-4.41% |
|
USD | US11135F1012
|
380.00
02:00:00
|
392.43
08/18/2026
|
-3.17%
-12.43
|
379.77
1,360
|
379.98
1,920
|
+13.39% |
|
USD | US1273871087
|
316.52
02:00:00
|
323.47
08/18/2026
|
-2.15%
-6.95
|
316.50
1,320
|
316.67
520
|
+3.48% |
|
USD | US1729081059
|
199.45
02:00:00
|
197.82
08/18/2026
|
+0.82%
+1.63
|
199.45
1,000
|
199.49
900
|
+5.18% |
|
USD | US17275R1023
|
111.61
02:00:00
|
112.90
08/18/2026
|
-1.14%
-1.29
|
111.62
1,700
|
111.63
100
|
+46.57% |
|
USD | US21037T1097
|
266.83
02:00:00
|
278.20
08/18/2026
|
-4.09%
-11.37
|
266.85
880
|
266.90
2,120
|
-21.25% |
|
USD | GB00BDCPN049
|
107.50
02:00:00
|
105.57
08/18/2026
|
+1.83%
+1.93
|
107.50
100
|
107.51
800
|
+16.39% |
|
USD | US20030N1019
|
26.20
02:00:00
|
25.57
08/18/2026
|
+2.46%
+0.63
|
26.20
21,500
|
26.21
900
|
-8.88% |
|
USD | US2172041061
|
31.51
02:00:00
|
31.70
08/18/2026
|
-0.60%
-0.19
|
31.51
17,500
|
31.52
11,200
|
-19.03% |
|
USD | US21873S1087
|
93.17
02:00:00
|
106.00
08/18/2026
|
-12.10%
-12.83
|
93.18
1,700
|
93.20
1,800
|
+48.02% |
|
USD | US22160K1051
|
961.35
02:00:00
|
953.50
08/18/2026
|
+0.82%
+7.85
|
960.92
520
|
961.61
280
|
+10.57% |
|
USD | US22788C1053
|
212.92
02:00:00
|
213.90
08/18/2026
|
-0.46%
-0.98
|
212.94
4,840
|
213.00
1,760
|
+82.52% |
|
USD | US1264081035
|
50.24
02:00:00
|
50.58
08/18/2026
|
-0.67%
-0.34
|
50.23
100
|
50.24
400
|
+39.53% |
|
USD | US23804L1035
|
246.00
02:00:00
|
247.32
08/18/2026
|
-0.53%
-1.32
|
245.98
700
|
246.16
100
|
+81.87% |
|
USD | US2521311074
|
89.60
02:00:00
|
88.76
08/18/2026
|
+0.95%
+0.84
|
89.61
900
|
89.62
400
|
+33.74% |
|
USD | US25278X1090
|
210.02
02:00:00
|
206.29
08/18/2026
|
+1.81%
+3.73
|
210.03
2,600
|
210.07
300
|
+37.22% |
|
USD | US25809K1051
|
216.35
02:00:00
|
212.72
08/18/2026
|
+1.71%
+3.63
|
216.30
3,500
|
216.36
3,100
|
-6.08% |
|
USD | US30161N1019
|
45.31
02:00:00
|
45.57
08/18/2026
|
-0.57%
-0.26
|
45.31
11,700
|
45.32
1,000
|
+4.54% |
|
USD | US3119001044
|
51.27
02:00:00
|
51.23
08/18/2026
|
+0.08%
+0.04
|
51.27
800
|
51.28
3,200
|
+27.66% |
|
USD | NL0015001FS8
|
63.40
02:00:00
|
63.92
08/18/2026
|
-0.81%
-0.52
|
63.41
100
|
63.43
400
|
-1.07% |
|
USD | US34959E1091
|
158.01
02:00:00
|
155.85
08/18/2026
|
+1.39%
+2.16
|
157.95
300
|
158.07
200
|
+96.26% |
|
USD | US36266G1076
|
72.63
02:00:00
|
72.37
08/18/2026
|
+0.36%
+0.26
|
72.63
700
|
72.64
1,700
|
-11.77% |
|
USD | US3755581036
|
143.44
02:00:00
|
138.92
08/18/2026
|
+3.25%
+4.52
|
143.42
100
|
143.44
4,700
|
+13.18% |
|
USD | US43849R1059
|
160.76
02:00:00
|
161.56
08/18/2026
|
-0.50%
-0.80
|
160.69
200
|
160.81
100
|
- |
|
USD | US4385162056
|
227.71
02:00:00
|
229.45
08/18/2026
|
-0.76%
-1.74
|
227.68
300
|
227.73
300
|
+17.61% |
|
USD | US45168D1046
|
553.32
02:00:00
|
546.09
08/18/2026
|
+1.32%
+7.23
|
553.23
400
|
553.59
280
|
-19.28% |
|
USD | US4581401001
|
96.685
02:00:00
|
103.49
08/18/2026
|
-6.58%
-6.805
|
96.72
1,700
|
96.74
3,800
|
+180.46% |
|
USD | US4612021034
|
350.41
02:00:00
|
335.60
08/18/2026
|
+4.41%
+14.81
|
350.30
680
|
350.44
360
|
-49.34% |
|
USD | US46120E6023
|
391.18
02:00:00
|
390.33
08/18/2026
|
+0.22%
+0.85
|
391.12
200
|
391.39
1,480
|
-31.08% |
|
USD | US49271V1008
|
30.79
02:00:00
|
30.28
08/18/2026
|
+1.68%
+0.51
|
30.79
22,200
|
30.80
2,500
|
+8.10% |
|
USD | US4824801009
|
194.79
02:00:00
|
205.76
08/18/2026
|
-5.33%
-10.97
|
194.77
1,230
|
194.86
1,220
|
+69.34% |
|
USD | US5128073062
|
327.92
02:00:00
|
343.84
08/18/2026
|
-4.63%
-15.92
|
327.66
100
|
328.15
400
|
+100.86% |
|
USD | IE000S9YS762
|
478.705
02:00:00
|
474.33
08/18/2026
|
+0.92%
+4.375
|
478.51
480
|
478.79
640
|
+11.24% |
|
USD | US55024U1097
|
873.31
02:00:00
|
968.90
08/18/2026
|
-9.87%
-95.59
|
872.42
600
|
873.31
520
|
+162.87% |
|
USD | US5719032022
|
357.33
02:00:00
|
356.57
08/18/2026
|
+0.21%
+0.76
|
357.14
280
|
357.44
240
|
+14.93% |
|
USD | US5738741041
|
216.00
02:00:00
|
234.33
08/18/2026
|
-7.82%
-18.33
|
215.90
100
|
216.03
200
|
+175.75% |
|
USD | US58733R1023
|
1,779.14
02:00:00
|
1,787.57
08/18/2026
|
-0.47%
-8.43
|
1,779.16
10
|
1,780.20
50
|
-11.25% |
|
USD | US30303M1027
|
543.67
02:00:00
|
568.97
08/18/2026
|
-4.45%
-25.30
|
543.52
40
|
543.76
40
|
-13.80% |
|
USD | US5950171042
|
78.19
02:00:00
|
80.26
08/18/2026
|
-2.58%
-2.07
|
78.19
500
|
78.20
2,100
|
+25.96% |
|
USD | US5951121038
|
940.76
02:00:00
|
1,011.75
08/18/2026
|
-7.02%
-70.99
|
940.91
80
|
941.12
280
|
+254.49% |
|
USD | US5949181045
|
481.63
02:00:00
|
480.35
08/18/2026
|
+0.27%
+1.28
|
481.62
40
|
481.70
1,200
|
-0.68% |
|
USD | US6092071058
|
62.66
02:00:00
|
62.18
08/18/2026
|
+0.77%
+0.48
|
62.65
700
|
62.66
500
|
+15.51% |
|
USD | US6098391054
|
1,333.18
02:00:00
|
1,415.99
08/18/2026
|
-5.85%
-82.81
|
1,332.33
130
|
1,333.85
120
|
+56.23% |
|
USD | US61174X1090
|
47.38
02:00:00
|
45.52
08/18/2026
|
+4.09%
+1.86
|
47.40
300
|
47.42
4,500
|
+18.74% |
|
USD | NL0009805522
|
248.43
02:00:00
|
268.85
08/18/2026
|
-7.60%
-20.42
|
248.19
1,900
|
248.48
200
|
+221.19% |
|
USD | US64110L1061
|
77.77
02:00:00
|
76.02
08/18/2026
|
+2.30%
+1.75
|
77.77
800
|
77.78
1,200
|
-18.92% |
|
USD | US67066G1040
|
219.74
02:00:00
|
225.01
08/18/2026
|
-2.34%
-5.27
|
219.72
100
|
219.73
1,700
|
+20.65% |
|
USD | NL0009538784
|
228.56
02:00:00
|
232.72
08/18/2026
|
-1.79%
-4.16
|
228.64
100
|
228.68
400
|
+7.21% |
|
USD | US67103H1077
|
90.76
02:00:00
|
90.23
08/18/2026
|
+0.59%
+0.53
|
90.75
100
|
90.76
700
|
-1.07% |
|
USD | US6795801009
|
208.00
02:00:00
|
211.96
08/18/2026
|
-1.87%
-3.96
|
207.88
100
|
208.01
500
|
+35.18% |
|
USD | US6937181088
|
128.02
02:00:00
|
130.84
08/18/2026
|
-2.16%
-2.82
|
128.02
100
|
128.06
200
|
+19.48% |
|
USD | US69608A1088
|
171.54
02:00:00
|
172.55
08/18/2026
|
-0.59%
-1.01
|
171.61
200
|
171.62
2,900
|
-2.93% |
|
USD | US6974351057
|
374.14
02:00:00
|
375.76
08/18/2026
|
-0.43%
-1.62
|
373.89
500
|
374.16
800
|
+104.00% |
|
USD | US7043261079
|
119.93
02:00:00
|
118.54
08/18/2026
|
+1.17%
+1.39
|
119.86
200
|
119.92
500
|
+5.67% |
|
USD | US70450Y1038
|
60.43
02:00:00
|
60.47
08/18/2026
|
-0.07%
-0.04
|
60.41
200
|
60.42
3,700
|
+3.58% |
|
USD | US7223041028
|
87.27
02:00:00
|
86.94
08/18/2026
|
+0.38%
+0.33
|
87.25
36,000
|
87.27
1,400
|
-23.33% |
|
USD | US7134481081
|
140.13
02:00:00
|
138.24
08/18/2026
|
+1.37%
+1.89
|
140.14
600
|
140.18
400
|
-3.68% |
|
USD | US7475251036
|
160.19
02:00:00
|
162.18
08/18/2026
|
-1.23%
-1.99
|
160.16
1,200
|
160.26
600
|
-5.19% |
|
USD | US75886F1075
|
810.24
02:00:00
|
805.93
08/18/2026
|
+0.53%
+4.31
|
810.24
40
|
810.73
40
|
+4.41% |
|
USD | US7731211089
|
79.16
02:00:00
|
82.08
08/18/2026
|
-3.56%
-2.92
|
79.14
100
|
79.15
100
|
+17.66% |
|
USD | US7766961061
|
394.17
02:00:00
|
389.71
08/18/2026
|
+1.14%
+4.46
|
394.15
40
|
394.35
40
|
-12.45% |
|
USD | US7782961038
|
236.38
02:00:00
|
235.28
08/18/2026
|
+0.47%
+1.10
|
236.27
100
|
236.30
100
|
+30.61% |
|
USD | US80004C2008
|
1,625.78
02:00:00
|
1,786.85
08/18/2026
|
-9.01%
-161.07
|
1,624.72
560
|
1,626.80
120
|
+652.74% |
|
USD | IE00BKVD2N49
|
903.68
02:00:00
|
994.79
08/18/2026
|
-9.16%
-91.11
|
902.88
80
|
903.97
40
|
+261.23% |
|
USD | CA82509L1076
|
146.58
02:00:00
|
148.65
08/18/2026
|
-1.39%
-2.07
|
146.57
200
|
146.59
200
|
-7.65% |
|
USD | US84615Q1031
|
143.34
02:00:00
|
146.23
08/18/2026
|
-1.98%
-2.89
|
143.28
2,000
|
143.30
3,100
|
- |
|
USD | US8552441094
|
106.01
02:00:00
|
107.92
08/18/2026
|
-1.77%
-1.91
|
105.99
100
|
106.02
300
|
+28.16% |
|
USD | US5949724083
|
92.52
02:00:00
|
97.68
08/18/2026
|
-5.28%
-5.16
|
92.53
600
|
92.54
400
|
-35.72% |
|
USD | US8716071076
|
404.41
02:00:00
|
413.22
08/18/2026
|
-2.13%
-8.81
|
404.39
120
|
404.51
80
|
-12.03% |
|
USD | US8725901040
|
182.75
02:00:00
|
180.12
08/18/2026
|
+1.46%
+2.63
|
182.71
600
|
182.77
100
|
-11.29% |
|
USD | US8740541094
|
242.40
02:00:00
|
241.61
08/18/2026
|
+0.33%
+0.79
|
242.29
100
|
242.36
500
|
-5.63% |
|
USD | US8807701029
|
404.29
02:00:00
|
443.14
08/18/2026
|
-8.77%
-38.85
|
403.59
320
|
403.73
640
|
+128.94% |
|
USD | US88160R1014
|
336.87
02:00:00
|
339.30
08/18/2026
|
-0.72%
-2.43
|
336.84
240
|
336.90
240
|
-24.55% |
|
USD | US8825081040
|
272.24
02:00:00
|
282.91
08/18/2026
|
-3.77%
-10.67
|
272.05
900
|
272.26
400
|
+63.07% |
|
USD | US5007541064
|
24.82
02:00:00
|
24.75
08/18/2026
|
+0.28%
+0.07
|
24.81
10,700
|
24.82
7,000
|
+2.06% |
|
USD | CA8849038812
|
100.89
02:00:00
|
99.06
08/18/2026
|
+1.85%
+1.83
|
100.89
100
|
100.98
300
|
-26.05% |
|
USD | US92532F1003
|
528.19
02:00:00
|
515.55
08/18/2026
|
+2.45%
+12.64
|
527.98
200
|
528.45
440
|
+13.72% |
|
USD | US9311421039
|
115.20
02:00:00
|
114.33
08/18/2026
|
+0.76%
+0.87
|
115.18
200
|
115.19
1,400
|
+2.62% |
|
USD | US9344231041
|
28.48
02:00:00
|
27.93
08/18/2026
|
+1.97%
+0.55
|
28.49
4,300
|
28.50
5,800
|
-3.09% |
|
USD | US9581021055
|
496.16
02:00:00
|
536.01
08/18/2026
|
-7.43%
-39.85
|
495.84
320
|
496.26
40
|
+211.15% |
|
USD | US98138H1014
|
190.635
02:00:00
|
191.18
08/18/2026
|
-0.29%
-0.545
|
190.55
200
|
190.69
300
|
-10.99% |
|
USD | US98389B1008
|
79.17
02:00:00
|
79.21
08/18/2026
|
-0.05%
-0.04
|
79.16
300
|
79.18
600
|
+7.24% |