Large gap with delayed quotes
|
Last quote
08/24/2026
-
16:25:20
|
Day high
08/24/2026 -
15:30:15
|
Day low
08/24/2026 -
15:53:07
|
YTD % |
|---|---|---|---|
|
28,916.79
-392.07
(
-1.34% )
|
29,094.72
|
28,875.96
|
+14.52%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
28,916.79
16:25:20
|
29,308.86
08/21/2026
|
-1.34%
-392.07
|
-
-
|
-
-
|
+14.52% |
|
USD | US00724F1012
|
276.43
16:25:14
|
275.30
08/22/2026
|
+0.41%
+1.13
|
276.16
40
|
276.58
120
|
-21.34% |
|
USD | US0079031078
|
454.68
16:25:14
|
473.25
08/22/2026
|
-3.92%
-18.57
|
454.56
300
|
455.01
400
|
+120.98% |
|
USD | US0090661010
|
192.21
16:25:05
|
187.30
08/22/2026
|
+2.62%
+4.91
|
192.21
200
|
192.30
300
|
+38.00% |
|
USD | US02043Q1076
|
230.23
16:25:16
|
236.22
08/22/2026
|
-2.54%
-5.99
|
230.00
40
|
230.35
80
|
-40.60% |
|
USD | US02079K1079
|
345.22
16:25:16
|
341.75
08/22/2026
|
+1.02%
+3.47
|
345.17
160
|
345.32
80
|
+8.91% |
|
USD | US02079K3059
|
348.56
16:25:16
|
344.82
08/22/2026
|
+1.08%
+3.74
|
348.56
40
|
348.65
40
|
+10.17% |
|
USD | US0255371017
|
120.53
16:25:12
|
120.94
08/22/2026
|
-0.34%
-0.41
|
120.51
100
|
120.62
100
|
+4.88% |
|
USD | US0231351067
|
261.22
16:25:19
|
258.63
08/22/2026
|
+1.00%
+2.59
|
261.20
100
|
261.28
100
|
+12.05% |
|
USD | US0311621009
|
440.335
16:24:39
|
439.33
08/22/2026
|
+0.23%
+1.005
|
440.13
80
|
440.64
40
|
+34.22% |
|
USD | US0326541051
|
365.53
16:25:06
|
373.09
08/22/2026
|
-2.03%
-7.56
|
365.33
40
|
365.59
80
|
+37.57% |
|
USD | US0378331005
|
312.76
16:25:20
|
309.35
08/22/2026
|
+1.10%
+3.41
|
312.74
80
|
312.80
40
|
+13.79% |
|
USD | US0382221051
|
476.71
16:25:15
|
492.32
08/22/2026
|
-3.17%
-15.61
|
476.66
40
|
477.18
40
|
+91.57% |
|
USD | US03831W1080
|
300.17
16:25:04
|
305.77
08/22/2026
|
-1.83%
-5.60
|
300.02
40
|
300.43
80
|
-54.62% |
|
USD | US0420682058
|
234.80
16:25:17
|
243.32
08/22/2026
|
-3.50%
-8.52
|
234.50
500
|
234.80
100
|
+122.60% |
|
USD | USN070592100
|
1,732.15
16:25:19
|
1,763.76
08/22/2026
|
-1.79%
-31.61
|
1,731.80
80
|
1,732.16
30
|
+64.86% |
|
USD | US04626A1034
|
268.84
16:25:20
|
284.97
08/22/2026
|
-5.66%
-16.13
|
268.27
100
|
268.81
100
|
+71.30% |
|
USD | US0527691069
|
255.03
16:25:07
|
253.825
08/22/2026
|
+0.47%
+1.205
|
254.91
100
|
255.54
100
|
-14.25% |
|
USD | US0530151036
|
284.86
16:25:07
|
280.81
08/22/2026
|
+1.44%
+4.05
|
284.65
100
|
285.12
300
|
+9.17% |
|
USD | US05464C1018
|
615.19
16:24:49
|
627.75
08/22/2026
|
-2.00%
-12.56
|
614.13
40
|
615.91
80
|
+10.53% |
|
USD | US05722G1004
|
61.46
16:24:50
|
62.34
08/22/2026
|
-1.41%
-0.88
|
61.44
400
|
61.47
100
|
+36.89% |
|
USD | US09857L1089
|
214.25
16:25:19
|
209.62
08/22/2026
|
+2.21%
+4.63
|
214.19
10
|
214.28
10
|
-2.14% |
|
USD | US11135F1012
|
362.61
16:25:20
|
368.45
08/22/2026
|
-1.58%
-5.83
|
362.38
40
|
362.58
80
|
+6.46% |
|
USD | US1273871087
|
313.14
16:25:10
|
319.02
08/22/2026
|
-1.84%
-5.88
|
313.02
40
|
313.39
40
|
+2.06% |
|
USD | US1729081059
|
207.40
16:25:17
|
203.79
08/22/2026
|
+1.77%
+3.61
|
207.28
100
|
207.52
100
|
+8.36% |
|
USD | US17275R1023
|
109.92
16:25:17
|
111.04
08/22/2026
|
-1.01%
-1.12
|
109.90
100
|
109.96
200
|
+44.15% |
|
USD | US21037T1097
|
272.85
16:24:12
|
272.88
08/22/2026
|
-0.01%
-0.03
|
272.70
120
|
272.89
160
|
-22.76% |
|
USD | GB00BDCPN049
|
110.51
16:25:19
|
108.00
08/22/2026
|
+2.32%
+2.51
|
110.49
100
|
110.55
100
|
+19.07% |
|
USD | US20030N1019
|
26.995
16:25:17
|
26.85
08/22/2026
|
+0.54%
+0.145
|
26.99
500
|
27.00
1,100
|
-4.32% |
|
USD | US2172041061
|
33.68
16:25:12
|
33.80
08/22/2026
|
-0.36%
-0.12
|
33.67
1,000
|
33.68
700
|
-13.67% |
|
USD | US21873S1087
|
83.79
16:25:18
|
87.85
08/22/2026
|
-4.62%
-4.06
|
83.70
1,100
|
83.79
300
|
+22.68% |
|
USD | US22160K1051
|
962.67
16:25:17
|
947.74
08/22/2026
|
+1.58%
+14.93
|
962.50
40
|
962.85
40
|
+9.90% |
|
USD | US22788C1053
|
189.13
16:25:01
|
191.95
08/22/2026
|
-1.47%
-2.82
|
189.03
120
|
189.24
80
|
+63.79% |
|
USD | US1264081035
|
51.62
16:24:41
|
51.59
08/22/2026
|
+0.06%
+0.03
|
51.62
200
|
51.63
400
|
+42.32% |
|
USD | US23804L1035
|
226.895
16:24:32
|
235.62
08/22/2026
|
-3.70%
-8.725
|
226.55
100
|
227.24
100
|
+73.26% |
|
USD | US2521311074
|
92.48
16:24:45
|
92.34
08/22/2026
|
+0.15%
+0.14
|
92.44
100
|
92.54
100
|
+39.13% |
|
USD | US25278X1090
|
209.57
16:24:44
|
210.72
08/22/2026
|
-0.55%
-1.15
|
209.32
100
|
209.89
200
|
+40.17% |
|
USD | US25809K1051
|
227.66
16:24:46
|
223.49
08/22/2026
|
+1.87%
+4.17
|
227.41
200
|
227.67
200
|
-1.32% |
|
USD | US30161N1019
|
44.00
16:24:59
|
43.78
08/22/2026
|
+0.50%
+0.22
|
44.01
100
|
44.02
100
|
+0.44% |
|
USD | US3119001044
|
52.11
16:25:13
|
51.26
08/22/2026
|
+1.66%
+0.85
|
52.10
500
|
52.12
400
|
+27.73% |
|
USD | NL0015001FS8
|
62.67
16:25:13
|
62.835
08/22/2026
|
-0.26%
-0.165
|
62.67
100
|
62.69
1,300
|
-2.75% |
|
USD | US34959E1091
|
151.81
16:24:36
|
153.51
08/22/2026
|
-1.11%
-1.70
|
151.62
100
|
151.85
200
|
+93.31% |
|
USD | US36266G1076
|
74.53
16:25:16
|
74.82
08/22/2026
|
-0.39%
-0.29
|
74.50
100
|
74.54
100
|
-8.78% |
|
USD | US3755581036
|
145.44
16:25:16
|
146.12
08/22/2026
|
-0.47%
-0.68
|
145.37
100
|
145.49
200
|
+19.05% |
|
USD | US43849R1059
|
165.32
16:24:00
|
164.73
08/22/2026
|
+0.36%
+0.59
|
165.01
200
|
165.45
100
|
- |
|
USD | US4385162056
|
213.655
16:23:53
|
215.90
08/22/2026
|
-1.04%
-2.245
|
213.54
100
|
214.06
100
|
+10.67% |
|
USD | US45168D1046
|
556.48
16:20:01
|
556.93
08/22/2026
|
-0.08%
-0.45
|
556.45
40
|
557.47
40
|
-17.68% |
|
USD | US4581401001
|
85.88
16:25:19
|
90.07
08/22/2026
|
-4.65%
-4.19
|
85.87
300
|
85.90
300
|
+144.09% |
|
USD | US4612021034
|
370.54
16:25:13
|
367.00
08/22/2026
|
+0.96%
+3.54
|
370.36
40
|
370.53
280
|
-44.60% |
|
USD | US46120E6023
|
379.21
16:25:17
|
378.81
08/22/2026
|
+0.11%
+0.40
|
378.91
40
|
379.18
200
|
-33.11% |
|
USD | US49271V1008
|
32.71
16:25:07
|
32.04
08/22/2026
|
+2.09%
+0.67
|
32.71
100
|
32.72
100
|
+14.39% |
|
USD | US4824801009
|
176.92
16:25:19
|
183.99
08/22/2026
|
-3.84%
-7.07
|
176.77
30
|
176.82
20
|
+51.42% |
|
USD | US5128073062
|
301.30
16:25:19
|
314.00
08/22/2026
|
-4.04%
-12.70
|
300.72
100
|
301.20
200
|
+83.43% |
|
USD | IE000S9YS762
|
491.09
16:24:35
|
487.57
08/22/2026
|
+0.72%
+3.52
|
491.22
160
|
491.49
40
|
+14.35% |
|
USD | US55024U1097
|
798.29
16:24:54
|
866.71
08/22/2026
|
-7.89%
-68.42
|
797.50
240
|
798.87
40
|
+135.14% |
|
USD | US5719032022
|
361.45
16:24:49
|
356.39
08/22/2026
|
+1.42%
+5.06
|
361.18
40
|
361.71
80
|
+14.88% |
|
USD | US5738741041
|
224.85
16:25:12
|
237.04
08/22/2026
|
-5.14%
-12.19
|
224.76
100
|
224.91
100
|
+178.94% |
|
USD | US58733R1023
|
1,960.53
16:25:16
|
1,922.73
08/22/2026
|
+1.97%
+37.80
|
1,958.37
10
|
1,962.24
10
|
-4.54% |
|
USD | US30303M1027
|
551.76
16:25:17
|
549.90
08/22/2026
|
+0.34%
+1.86
|
551.50
80
|
552.00
200
|
-16.69% |
|
USD | US5950171042
|
73.21
16:25:01
|
76.08
08/22/2026
|
-3.77%
-2.87
|
73.19
100
|
73.23
100
|
+19.40% |
|
USD | US5951121038
|
894.03
16:25:19
|
966.78
08/22/2026
|
-7.52%
-72.75
|
893.55
80
|
893.99
80
|
+238.73% |
|
USD | US5949181045
|
485.47
16:25:10
|
483.24
08/22/2026
|
+0.46%
+2.23
|
485.41
80
|
485.52
160
|
-0.08% |
|
USD | US6092071058
|
65.46
16:25:09
|
64.45
08/22/2026
|
+1.57%
+1.01
|
65.46
200
|
65.47
100
|
+19.73% |
|
USD | US6098391054
|
1,274.67
16:25:06
|
1,316.28
08/22/2026
|
-3.16%
-41.61
|
1,273.87
10
|
1,275.72
10
|
+45.23% |
|
USD | US61174X1090
|
48.93
16:25:00
|
47.79
08/22/2026
|
+2.39%
+1.14
|
48.94
200
|
48.95
100
|
+24.66% |
|
USD | NL0009805522
|
202.82
16:25:18
|
219.13
08/22/2026
|
-7.44%
-16.31
|
202.75
200
|
203.18
200
|
+161.79% |
|
USD | US64110L1061
|
80.36
16:25:03
|
79.59
08/22/2026
|
+0.97%
+0.77
|
80.35
300
|
80.36
100
|
-15.11% |
|
USD | US67066G1040
|
209.25
16:25:19
|
214.72
08/22/2026
|
-2.55%
-5.47
|
209.19
100
|
209.21
900
|
+15.13% |
|
USD | NL0009538784
|
219.33
16:25:03
|
225.56
08/22/2026
|
-2.76%
-6.23
|
219.15
100
|
219.63
100
|
+3.92% |
|
USD | US67103H1077
|
90.72
16:24:57
|
89.11
08/22/2026
|
+1.81%
+1.61
|
90.68
100
|
90.74
200
|
-2.30% |
|
USD | US6795801009
|
203.96
16:24:21
|
206.47
08/22/2026
|
-1.22%
-2.51
|
203.52
100
|
204.00
200
|
+31.68% |
|
USD | US6937181088
|
131.23
16:25:02
|
131.03
08/22/2026
|
+0.15%
+0.20
|
131.18
100
|
131.25
100
|
+19.65% |
|
USD | US69608A1088
|
173.00
16:25:20
|
179.94
08/22/2026
|
-3.86%
-6.94
|
172.93
100
|
173.00
100
|
+1.23% |
|
USD | US6974351057
|
347.84
16:24:58
|
357.87
08/22/2026
|
-2.80%
-10.03
|
347.33
100
|
348.43
100
|
+94.28% |
|
USD | US7043261079
|
126.91
16:25:19
|
124.475
08/22/2026
|
+1.96%
+2.435
|
126.84
100
|
126.93
100
|
+10.96% |
|
USD | US70450Y1038
|
62.06
16:25:14
|
61.55
08/22/2026
|
+0.83%
+0.51
|
62.04
100
|
62.07
200
|
+5.43% |
|
USD | US7223041028
|
88.49
16:25:01
|
88.38
08/22/2026
|
+0.12%
+0.11
|
88.44
100
|
88.60
200
|
-22.06% |
|
USD | US7134481081
|
145.73
16:25:15
|
143.48
08/22/2026
|
+1.57%
+2.25
|
145.71
200
|
145.77
200
|
-0.03% |
|
USD | US7475251036
|
156.93
16:25:17
|
160.75
08/22/2026
|
-2.38%
-3.82
|
156.82
100
|
157.07
300
|
-6.02% |
|
USD | US75886F1075
|
826.14
16:21:54
|
834.04
08/22/2026
|
-0.95%
-7.90
|
825.64
40
|
827.16
80
|
+8.05% |
|
USD | US7731211089
|
69.90
16:25:16
|
72.57
08/22/2026
|
-3.68%
-2.67
|
69.84
100
|
69.90
100
|
+4.03% |
|
USD | US7766961061
|
418.34
16:25:07
|
411.79
08/22/2026
|
+1.59%
+6.55
|
417.92
40
|
418.75
80
|
-7.49% |
|
USD | US7782961038
|
236.01
16:25:01
|
239.04
08/22/2026
|
-1.27%
-3.03
|
235.76
100
|
236.23
100
|
+32.70% |
|
USD | US80004C2008
|
1,433.86
16:25:19
|
1,596.08
08/22/2026
|
-10.16%
-162.22
|
1,432.60
40
|
1,433.86
40
|
+572.37% |
|
USD | IE00BKVD2N49
|
783.42
16:25:10
|
850.00
08/22/2026
|
-7.83%
-66.58
|
783.26
80
|
784.24
160
|
+208.65% |
|
USD | CA82509L1076
|
150.28
16:25:19
|
149.25
08/22/2026
|
+0.69%
+1.03
|
150.23
300
|
150.28
100
|
-7.28% |
|
USD | US84615Q1031
|
133.85
16:25:19
|
136.97
08/22/2026
|
-2.28%
-3.12
|
133.85
1,000
|
133.88
100
|
- |
|
USD | US8552441094
|
106.84
16:24:44
|
107.08
08/22/2026
|
-0.22%
-0.24
|
106.81
100
|
106.87
100
|
+27.16% |
|
USD | US5949724083
|
124.395
16:25:17
|
119.25
08/22/2026
|
+4.31%
+5.145
|
124.34
300
|
124.44
100
|
-21.52% |
|
USD | US8716071076
|
389.51
16:25:19
|
397.87
08/22/2026
|
-2.10%
-8.36
|
389.10
40
|
389.51
40
|
-15.30% |
|
USD | US8725901040
|
182.71
16:25:18
|
183.04
08/22/2026
|
-0.18%
-0.33
|
182.52
300
|
182.83
700
|
-9.85% |
|
USD | US8740541094
|
240.32
16:23:19
|
239.62
08/22/2026
|
+0.29%
+0.70
|
240.01
1,500
|
240.41
100
|
-6.41% |
|
USD | US8807701029
|
352.70
16:25:05
|
375.74
08/22/2026
|
-6.13%
-23.04
|
352.24
40
|
353.25
80
|
+94.12% |
|
USD | US88160R1014
|
354.23
16:25:17
|
362.86
08/22/2026
|
-2.38%
-8.63
|
354.16
40
|
354.31
40
|
-19.31% |
|
USD | US8825081040
|
256.77
16:25:19
|
264.36
08/22/2026
|
-2.87%
-7.59
|
256.60
100
|
256.77
200
|
+52.38% |
|
USD | US5007541064
|
25.83
16:25:15
|
25.58
08/22/2026
|
+0.98%
+0.25
|
25.82
100
|
25.83
100
|
+5.48% |
|
USD | CA8849038812
|
108.835
16:25:13
|
105.53
08/22/2026
|
+3.13%
+3.305
|
108.77
200
|
108.90
100
|
-21.22% |
|
USD | US92532F1003
|
547.49
16:24:24
|
548.05
08/22/2026
|
-0.10%
-0.56
|
547.07
40
|
547.46
40
|
+20.89% |
|
USD | US9311421039
|
104.77
16:25:09
|
103.70
08/22/2026
|
+1.03%
+1.07
|
104.77
200
|
104.79
1,000
|
-6.92% |
|
USD | US9344231041
|
28.835
16:24:57
|
28.55
08/22/2026
|
+1.00%
+0.285
|
28.83
1,100
|
28.84
1,200
|
-0.94% |
|
USD | US9581021055
|
424.85
16:25:19
|
459.44
08/22/2026
|
-7.53%
-34.59
|
424.47
40
|
425.30
40
|
+166.70% |
|
USD | US98138H1014
|
201.10
16:24:44
|
200.01
08/22/2026
|
+0.54%
+1.09
|
200.80
200
|
201.47
100
|
-6.88% |
|
USD | US98389B1008
|
76.48
16:25:02
|
76.30
08/22/2026
|
+0.24%
+0.18
|
76.51
100
|
76.53
100
|
+3.30% |