Large gap with delayed quotes
|
Last quote
08/13/2026
-
21:00:35
|
Day high
08/13/2026 -
16:35:56
|
Day low
08/13/2026 -
15:31:51
|
YTD % |
|---|---|---|---|
|
30,142.23
+399.63
(
+1.34% )
|
30,159.56
|
29,757.62
|
+19.38%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
30,142.23
21:00:35
|
29,742.60
08/12/2026
|
+1.34%
+399.63
|
-
-
|
-
-
|
+19.38% |
|
USD | US00724F1012
|
267.38
21:00:22
|
258.75
08/13/2026
|
+3.34%
+8.63
|
267.01
120
|
267.52
40
|
-26.07% |
|
USD | US0079031078
|
490.75
21:00:23
|
482.93
08/13/2026
|
+1.62%
+7.82
|
490.57
100
|
490.85
200
|
+125.50% |
|
USD | US0090661010
|
184.67
21:00:18
|
180.095
08/13/2026
|
+2.54%
+4.575
|
184.58
300
|
184.68
100
|
+32.70% |
|
USD | US02043Q1076
|
227.19
20:59:20
|
223.95
08/13/2026
|
+1.45%
+3.24
|
227.08
160
|
227.29
40
|
-43.68% |
|
USD | US02079K1079
|
343.58
21:00:34
|
342.37
08/13/2026
|
+0.35%
+1.21
|
343.56
200
|
343.62
40
|
+9.10% |
|
USD | US02079K3059
|
345.70
21:00:34
|
343.54
08/13/2026
|
+0.63%
+2.16
|
345.71
120
|
345.73
80
|
+9.76% |
|
USD | US0255371017
|
124.89
21:00:01
|
124.65
08/13/2026
|
+0.19%
+0.24
|
124.91
100
|
124.96
300
|
+8.10% |
|
USD | US0231351067
|
265.98
21:00:35
|
267.28
08/13/2026
|
-0.49%
-1.30
|
265.97
100
|
266.05
300
|
+15.80% |
|
USD | US0311621009
|
416.09
20:59:31
|
416.18
08/13/2026
|
-0.02%
-0.09
|
415.85
40
|
416.10
120
|
+27.15% |
|
USD | US0326541051
|
383.42
21:00:34
|
384.43
08/13/2026
|
-0.26%
-1.01
|
383.29
40
|
383.57
40
|
+41.75% |
|
USD | US0378331005
|
303.16
21:00:35
|
302.25
08/13/2026
|
+0.30%
+0.91
|
303.16
360
|
303.18
80
|
+11.18% |
|
USD | US0382221051
|
553.98
21:00:22
|
548.15
08/13/2026
|
+1.06%
+5.83
|
554.27
40
|
554.92
80
|
+113.30% |
|
USD | US03831W1080
|
314.94
21:00:32
|
303.76
08/13/2026
|
+3.68%
+11.18
|
314.92
40
|
315.19
240
|
-54.92% |
|
USD | US0420682058
|
283.275
21:00:05
|
271.87
08/13/2026
|
+4.20%
+11.405
|
283.04
200
|
283.48
200
|
+148.71% |
|
USD | USN070592100
|
1,868.45
21:00:34
|
1,810.07
08/13/2026
|
+3.23%
+58.38
|
1,868.20
10
|
1,868.93
10
|
+69.19% |
|
USD | US04626A1034
|
326.79
20:58:58
|
318.80
08/13/2026
|
+2.51%
+7.99
|
326.73
100
|
327.36
100
|
+91.63% |
|
USD | US0527691069
|
251.835
21:00:23
|
249.51
08/13/2026
|
+0.93%
+2.325
|
251.32
100
|
252.09
200
|
-15.71% |
|
USD | US0530151036
|
274.14
21:00:03
|
269.33
08/13/2026
|
+1.79%
+4.81
|
274.06
100
|
274.40
100
|
+4.70% |
|
USD | US05464C1018
|
613.22
21:00:06
|
599.78
08/13/2026
|
+2.24%
+13.44
|
612.63
40
|
613.73
40
|
+5.61% |
|
USD | US05722G1004
|
63.43
21:00:35
|
64.28
08/13/2026
|
-1.32%
-0.85
|
63.42
800
|
63.44
500
|
+41.15% |
|
USD | US09857L1089
|
213.74
21:00:35
|
212.26
08/13/2026
|
+0.70%
+1.48
|
213.71
10
|
213.76
70
|
-0.91% |
|
USD | US11135F1012
|
421.08
21:00:35
|
416.05
08/13/2026
|
+1.21%
+5.03
|
421.08
120
|
421.16
40
|
+20.21% |
|
USD | US1273871087
|
325.88
21:00:31
|
323.13
08/13/2026
|
+0.85%
+2.75
|
325.71
80
|
326.21
40
|
+3.38% |
|
USD | US1729081059
|
201.15
21:00:11
|
203.51
08/13/2026
|
-1.16%
-2.36
|
201.08
100
|
201.25
200
|
+8.21% |
|
USD | US17275R1023
|
112.03
21:00:33
|
123.88
08/13/2026
|
-9.57%
-11.85
|
112.02
200
|
112.04
200
|
+60.82% |
|
USD | US21037T1097
|
278.36
20:59:52
|
278.68
08/13/2026
|
-0.11%
-0.32
|
278.13
80
|
278.35
40
|
-21.11% |
|
USD | GB00BDCPN049
|
107.15
20:58:45
|
107.08
08/13/2026
|
+0.07%
+0.07
|
107.11
100
|
107.14
100
|
+18.06% |
|
USD | US20030N1019
|
26.03
21:00:29
|
25.47
08/13/2026
|
+2.20%
+0.56
|
26.03
1,300
|
26.04
1,500
|
-9.24% |
|
USD | US2172041061
|
29.42
21:00:23
|
28.99
08/13/2026
|
+1.48%
+0.43
|
29.41
100
|
29.42
400
|
-25.95% |
|
USD | US21873S1087
|
108.45
21:00:35
|
107.73
08/13/2026
|
+0.67%
+0.72
|
108.42
100
|
108.45
100
|
+50.44% |
|
USD | US22160K1051
|
956.57
21:00:08
|
949.575
08/13/2026
|
+0.74%
+6.995
|
956.36
40
|
956.72
40
|
+10.12% |
|
USD | US22788C1053
|
226.19
21:00:26
|
221.78
08/13/2026
|
+1.99%
+4.41
|
226.04
80
|
226.27
40
|
+89.25% |
|
USD | US1264081035
|
50.185
21:00:16
|
50.08
08/13/2026
|
+0.21%
+0.105
|
50.19
300
|
50.20
1,800
|
+38.15% |
|
USD | US23804L1035
|
251.60
21:00:29
|
240.91
08/13/2026
|
+4.44%
+10.69
|
251.38
100
|
251.61
100
|
+77.15% |
|
USD | US2521311074
|
91.27
21:00:30
|
90.80
08/13/2026
|
+0.52%
+0.47
|
91.24
100
|
91.28
300
|
+36.81% |
|
USD | US25278X1090
|
198.61
21:00:35
|
200.84
08/13/2026
|
-1.11%
-2.23
|
198.50
200
|
198.61
200
|
+33.60% |
|
USD | US25809K1051
|
216.57
20:59:49
|
212.49
08/13/2026
|
+1.92%
+4.08
|
216.54
100
|
216.69
300
|
-6.18% |
|
USD | US30161N1019
|
45.42
21:00:22
|
45.22
08/13/2026
|
+0.44%
+0.20
|
45.42
100
|
45.43
600
|
+3.74% |
|
USD | US3119001044
|
51.41
21:00:23
|
52.22
08/13/2026
|
-1.55%
-0.81
|
51.40
1,300
|
51.41
800
|
+30.13% |
|
USD | NL0015001FS8
|
64.51
21:00:22
|
65.94
08/13/2026
|
-2.17%
-1.43
|
64.51
300
|
64.53
300
|
+2.06% |
|
USD | US34959E1091
|
165.13
21:00:26
|
160.84
08/13/2026
|
+2.67%
+4.29
|
165.01
100
|
165.21
100
|
+102.54% |
|
USD | US36266G1076
|
73.60
21:00:30
|
72.28
08/13/2026
|
+1.83%
+1.32
|
73.58
100
|
73.61
200
|
-11.88% |
|
USD | US3755581036
|
136.38
21:00:17
|
135.87
08/13/2026
|
+0.38%
+0.51
|
136.35
100
|
136.40
200
|
+10.70% |
|
USD | US43849R1059
|
170.67
20:58:44
|
167.80
08/13/2026
|
+1.71%
+2.87
|
170.46
300
|
170.71
200
|
- |
|
USD | US4385162056
|
234.68
21:00:07
|
235.34
08/13/2026
|
-0.28%
-0.66
|
234.59
100
|
234.85
100
|
+20.63% |
|
USD | US45168D1046
|
563.34
20:59:16
|
570.58
08/13/2026
|
-1.27%
-7.24
|
563.17
40
|
563.69
80
|
-15.66% |
|
USD | US4581401001
|
105.26
21:00:29
|
100.95
08/13/2026
|
+4.27%
+4.31
|
105.26
100
|
105.27
200
|
+173.58% |
|
USD | US4612021034
|
353.81
21:00:33
|
334.71
08/13/2026
|
+5.71%
+19.10
|
353.65
80
|
354.00
40
|
-49.47% |
|
USD | US46120E6023
|
400.94
21:00:35
|
401.27
08/13/2026
|
-0.08%
-0.33
|
400.83
520
|
400.90
40
|
-29.15% |
|
USD | US49271V1008
|
30.915
21:00:13
|
29.56
08/13/2026
|
+4.58%
+1.355
|
30.91
300
|
30.92
1,200
|
+5.53% |
|
USD | US4824801009
|
211.35
21:00:35
|
208.25
08/13/2026
|
+1.49%
+3.10
|
211.29
10
|
211.36
20
|
+71.39% |
|
USD | US5128073062
|
340.89
21:00:22
|
326.11
08/13/2026
|
+4.53%
+14.78
|
340.94
300
|
341.19
100
|
+90.51% |
|
USD | IE000S9YS762
|
476.80
21:00:00
|
479.43
08/13/2026
|
-0.55%
-2.63
|
476.75
40
|
476.90
120
|
+12.44% |
|
USD | US55024U1097
|
890.77
21:00:23
|
932.47
08/13/2026
|
-4.47%
-41.70
|
890.05
40
|
891.62
40
|
+152.98% |
|
USD | US5719032022
|
352.10
21:00:31
|
354.58
08/13/2026
|
-0.70%
-2.48
|
352.10
80
|
352.35
40
|
+14.29% |
|
USD | US5738741041
|
225.29
21:00:23
|
217.08
08/13/2026
|
+3.78%
+8.21
|
225.26
200
|
225.47
100
|
+155.45% |
|
USD | US58733R1023
|
1,824.91
20:59:56
|
1,828.29
08/13/2026
|
-0.18%
-3.38
|
1,824.27
20
|
1,826.37
10
|
-9.23% |
|
USD | US30303M1027
|
592.25
21:00:30
|
578.85
08/13/2026
|
+2.31%
+13.40
|
592.20
40
|
592.65
240
|
-12.31% |
|
USD | US5950171042
|
79.36
21:00:34
|
79.44
08/13/2026
|
-0.10%
-0.08
|
79.35
100
|
79.37
100
|
+24.67% |
|
USD | US5951121038
|
963.54
21:00:34
|
911.29
08/13/2026
|
+5.73%
+52.25
|
963.19
40
|
963.61
40
|
+219.29% |
|
USD | US5949181045
|
496.89
21:00:27
|
492.43
08/13/2026
|
+0.91%
+4.46
|
496.86
200
|
496.98
120
|
+1.82% |
|
USD | US6092071058
|
63.34
21:00:30
|
62.18
08/13/2026
|
+1.87%
+1.16
|
63.34
1,200
|
63.36
500
|
+15.51% |
|
USD | US6098391054
|
1,398.64
21:00:22
|
1,425.01
08/13/2026
|
-1.85%
-26.37
|
1,398.30
10
|
1,400.13
20
|
+57.22% |
|
USD | US61174X1090
|
46.66
21:00:21
|
45.98
08/13/2026
|
+1.48%
+0.68
|
46.65
200
|
46.66
400
|
+19.94% |
|
USD | NL0009805522
|
250.79
21:00:26
|
259.20
08/13/2026
|
-3.24%
-8.41
|
250.65
100
|
250.96
100
|
+209.66% |
|
USD | US64110L1061
|
77.50
21:00:35
|
74.21
08/13/2026
|
+4.45%
+3.30
|
77.50
400
|
77.51
800
|
-20.85% |
|
USD | US67066G1040
|
225.74
21:00:32
|
224.09
08/13/2026
|
+0.74%
+1.65
|
225.74
400
|
225.76
300
|
+20.16% |
|
USD | NL0009538784
|
233.93
21:00:34
|
233.41
08/13/2026
|
+0.22%
+0.52
|
233.78
100
|
233.93
100
|
+7.53% |
|
USD | US67103H1077
|
92.94
21:00:22
|
92.05
08/13/2026
|
+0.97%
+0.89
|
92.92
500
|
92.95
100
|
+0.92% |
|
USD | US6795801009
|
217.72
21:00:33
|
212.55
08/13/2026
|
+2.43%
+5.17
|
217.74
100
|
218.01
200
|
+35.55% |
|
USD | US6937181088
|
130.53
21:00:24
|
131.06
08/13/2026
|
-0.40%
-0.53
|
130.49
300
|
130.55
100
|
+19.68% |
|
USD | US69608A1088
|
178.455
21:00:34
|
171.04
08/13/2026
|
+4.34%
+7.415
|
178.46
100
|
178.51
100
|
-3.77% |
|
USD | US6974351057
|
395.02
21:00:26
|
387.01
08/13/2026
|
+2.07%
+8.01
|
394.66
300
|
395.08
200
|
+110.10% |
|
USD | US7043261079
|
124.07
21:00:22
|
120.37
08/13/2026
|
+3.07%
+3.70
|
124.03
200
|
124.07
300
|
+7.30% |
|
USD | US70450Y1038
|
60.35
21:00:34
|
59.20
08/13/2026
|
+1.94%
+1.15
|
60.34
200
|
60.36
100
|
+1.40% |
|
USD | US7223041028
|
84.76
21:00:21
|
89.035
08/13/2026
|
-4.80%
-4.275
|
84.73
200
|
84.77
200
|
-21.48% |
|
USD | US7134481081
|
139.975
21:00:25
|
138.70
08/13/2026
|
+0.92%
+1.275
|
139.97
300
|
139.99
200
|
-3.36% |
|
USD | US7475251036
|
165.08
21:00:14
|
163.07
08/13/2026
|
+1.23%
+2.01
|
165.10
100
|
165.16
400
|
-4.67% |
|
USD | US75886F1075
|
805.845
21:00:30
|
797.99
08/13/2026
|
+0.98%
+7.855
|
805.74
80
|
806.28
40
|
+3.38% |
|
USD | US7731211089
|
80.93
21:00:27
|
81.17
08/13/2026
|
-0.30%
-0.24
|
80.87
200
|
80.92
200
|
+16.36% |
|
USD | US7766961061
|
395.07
21:00:22
|
395.23
08/13/2026
|
-0.04%
-0.16
|
394.94
40
|
395.38
80
|
-11.21% |
|
USD | US7782961038
|
244.25
20:59:04
|
248.25
08/13/2026
|
-1.61%
-4.00
|
244.10
200
|
244.31
100
|
+37.81% |
|
USD | US80004C2008
|
1,544.24
21:00:30
|
1,344.29
08/13/2026
|
+14.87%
+199.95
|
1,544.15
40
|
1,545.92
120
|
+466.30% |
|
USD | IE00BKVD2N49
|
920.06
21:00:29
|
878.21
08/13/2026
|
+4.77%
+41.85
|
919.71
40
|
920.49
40
|
+218.90% |
|
USD | CA82509L1076
|
157.49
21:00:35
|
150.41
08/13/2026
|
+4.71%
+7.09
|
157.49
100
|
157.53
100
|
-6.56% |
|
USD | US84615Q1031
|
143.57
21:00:32
|
146.15
08/13/2026
|
-1.77%
-2.58
|
143.50
300
|
143.57
600
|
- |
|
USD | US8552441094
|
109.67
20:59:33
|
108.49
08/13/2026
|
+1.09%
+1.18
|
109.64
300
|
109.69
200
|
+28.83% |
|
USD | US5949724083
|
96.14
21:00:34
|
94.83
08/13/2026
|
+1.38%
+1.31
|
96.12
100
|
96.16
100
|
-37.59% |
|
USD | US8716071076
|
414.46
20:58:03
|
412.32
08/13/2026
|
+0.52%
+2.14
|
414.50
80
|
415.21
40
|
-12.22% |
|
USD | US8725901040
|
181.86
21:00:17
|
177.13
08/13/2026
|
+2.67%
+4.73
|
181.88
100
|
181.99
100
|
-12.76% |
|
USD | US8740541094
|
242.39
20:59:40
|
243.00
08/13/2026
|
-0.25%
-0.61
|
242.26
200
|
242.49
400
|
-5.09% |
|
USD | US8807701029
|
416.53
21:00:23
|
402.74
08/13/2026
|
+3.42%
+13.79
|
416.17
40
|
416.95
40
|
+108.07% |
|
USD | US88160R1014
|
339.39
21:00:33
|
327.51
08/13/2026
|
+3.63%
+11.88
|
339.38
40
|
339.44
40
|
-27.17% |
|
USD | US8825081040
|
275.55
20:59:39
|
276.59
08/13/2026
|
-0.38%
-1.04
|
275.45
200
|
275.62
100
|
+59.43% |
|
USD | US5007541064
|
25.18
20:59:41
|
24.53
08/13/2026
|
+2.65%
+0.65
|
25.18
2,400
|
25.19
2,000
|
+1.15% |
|
USD | CA8849038812
|
105.12
21:00:22
|
102.61
08/13/2026
|
+2.45%
+2.51
|
105.00
400
|
105.21
100
|
-23.40% |
|
USD | US92532F1003
|
517.96
20:59:20
|
525.73
08/13/2026
|
-1.48%
-7.77
|
517.82
80
|
518.06
80
|
+15.96% |
|
USD | US9311421039
|
115.13
21:00:35
|
116.01
08/13/2026
|
-0.76%
-0.88
|
115.12
400
|
115.13
600
|
+4.13% |
|
USD | US9344231041
|
27.715
20:59:47
|
27.65
08/13/2026
|
+0.24%
+0.065
|
27.71
1,100
|
27.72
1,900
|
-4.06% |
|
USD | US9581021055
|
485.23
21:00:28
|
454.10
08/13/2026
|
+6.86%
+31.13
|
484.63
80
|
485.34
80
|
+163.60% |
|
USD | US98138H1014
|
208.48
21:00:34
|
175.29
08/13/2026
|
+18.93%
+33.19
|
208.00
600
|
208.84
700
|
-18.39% |
|
USD | US98389B1008
|
78.69
21:00:26
|
78.60
08/13/2026
|
+0.11%
+0.09
|
78.69
100
|
78.71
200
|
+6.42% |