Large gap with delayed quotes
|
Last quote
04/02/2026
-
22:27:50
|
Day high
04/02/2026 -
16:37:28
|
Day low
04/02/2026 -
15:40:12
|
YTD % |
|---|---|---|---|
|
24,045.53
+25.54
(
+0.11% )
|
24,076.35
|
23,512.59
|
-4.77%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
24,045.53
22:27:50
|
24,019.99
04/01/2026
|
+0.11%
+25.54
|
-
-
|
-
-
|
-4.77% |
|
USD | US00724F1012
|
242.92
22:00:00
|
241.37
04/02/2026
|
+0.64%
+1.55
|
242.88
40
|
242.92
360
|
-31.04% |
|
USD | US0079031078
|
217.50
22:00:00
|
210.21
04/02/2026
|
+3.47%
+7.29
|
217.50
200
|
217.52
500
|
-1.84% |
|
USD | US0090661010
|
124.95
22:00:00
|
125.19
04/02/2026
|
-0.19%
-0.24
|
124.93
1,200
|
124.95
200
|
-7.76% |
|
USD | US02043Q1076
|
318.85
22:00:00
|
328.73
04/02/2026
|
-3.01%
-9.88
|
318.77
240
|
318.79
80
|
-17.33% |
|
USD | US02079K1079
|
294.46
22:00:00
|
294.90
04/02/2026
|
-0.15%
-0.44
|
294.34
300
|
294.36
200
|
-6.02% |
|
USD | US02079K3059
|
295.77
22:00:00
|
297.39
04/02/2026
|
-0.54%
-1.62
|
295.75
100
|
295.79
200
|
-4.99% |
|
USD | US0255371017
|
132.68
22:00:00
|
131.67
04/02/2026
|
+0.77%
+1.01
|
132.68
800
|
132.70
200
|
+14.19% |
|
USD | US0231351067
|
209.77
22:00:00
|
210.57
04/02/2026
|
-0.38%
-0.80
|
209.66
1,000
|
209.68
200
|
-8.77% |
|
USD | US0311621009
|
347.94
22:00:00
|
353.28
04/02/2026
|
-1.51%
-5.34
|
347.93
160
|
348.08
160
|
+7.93% |
|
USD | US0326541051
|
318.34
22:00:00
|
320.58
04/02/2026
|
-0.70%
-2.24
|
318.23
200
|
318.34
200
|
+18.21% |
|
USD | US0378331005
|
255.92
22:00:00
|
255.63
04/02/2026
|
+0.11%
+0.29
|
255.88
100
|
255.89
100
|
-5.97% |
|
USD | US0382221051
|
348.47
22:00:00
|
353.80
04/02/2026
|
-1.51%
-5.33
|
348.29
400
|
348.52
200
|
+37.67% |
|
USD | US03831W1080
|
386.37
22:00:00
|
387.84
04/02/2026
|
-0.38%
-1.47
|
386.17
720
|
386.38
200
|
-42.44% |
|
USD | US0420682058
|
149.11
22:00:00
|
155.07
04/02/2026
|
-3.84%
-5.96
|
148.98
600
|
149.06
300
|
+41.86% |
|
USD | USN070592100
|
1,317.23
22:00:00
|
1,359.76
04/02/2026
|
-3.13%
-42.53
|
1,316.32
40
|
1,318.67
80
|
+27.10% |
|
USD | US0494681010
|
68.29
22:00:00
|
69.37
04/02/2026
|
-1.56%
-1.08
|
68.28
1,300
|
68.29
1,700
|
-57.22% |
|
USD | US0527691069
|
238.08
22:00:00
|
237.87
04/02/2026
|
+0.09%
+0.21
|
238.02
40
|
238.05
280
|
-19.64% |
|
USD | US0530151036
|
204.01
22:00:00
|
201.28
04/02/2026
|
+1.36%
+2.73
|
203.99
160
|
204.05
1,120
|
-21.75% |
|
USD | US05464C1018
|
412.81
22:00:00
|
423.57
04/02/2026
|
-2.54%
-10.76
|
412.59
40
|
412.84
160
|
-25.42% |
|
USD | US05722G1004
|
60.38
22:00:00
|
60.34
04/02/2026
|
+0.07%
+0.04
|
60.37
200
|
60.39
4,000
|
+32.50% |
|
USD | US09857L1089
|
4,194.31
22:00:00
|
4,184.56
04/02/2026
|
+0.23%
+9.75
|
4,191.52
10
|
4,194.32
30
|
-21.86% |
|
USD | US11135F1012
|
314.55
22:00:00
|
313.49
04/02/2026
|
+0.34%
+1.06
|
314.40
640
|
314.44
200
|
-9.42% |
|
USD | US1273871087
|
278.72
22:00:00
|
280.19
04/02/2026
|
-0.52%
-1.47
|
278.71
640
|
278.95
400
|
-10.36% |
|
USD | US16119P1084
|
219.79
22:00:00
|
216.27
04/02/2026
|
+1.63%
+3.52
|
219.76
600
|
219.82
1,320
|
+3.60% |
|
USD | US1729081059
|
174.34
22:00:00
|
172.04
04/02/2026
|
+1.34%
+2.30
|
174.26
3,700
|
174.38
100
|
-8.52% |
|
USD | US17275R1023
|
79.02
22:00:00
|
77.93
04/02/2026
|
+1.40%
+1.09
|
79.01
4,100
|
79.02
43,200
|
+1.17% |
|
USD | US21037T1097
|
272.82
22:00:00
|
279.46
04/02/2026
|
-2.38%
-6.64
|
272.76
2,200
|
272.82
160
|
-20.89% |
|
USD | GB00BDCPN049
|
92.48
22:00:00
|
92.48
04/02/2026
|
0.00%
0.00
|
92.47
100
|
92.48
1,400
|
+1.96% |
|
USD | US1924461023
|
62.54
22:00:00
|
61.25
04/02/2026
|
+2.11%
+1.29
|
62.52
200
|
62.54
700
|
-26.20% |
|
USD | US20030N1019
|
27.93
22:00:00
|
28.05
04/02/2026
|
-0.43%
-0.12
|
27.92
26,000
|
27.93
100
|
-0.04% |
|
USD | US2172041061
|
33.40
22:00:00
|
33.02
04/02/2026
|
+1.15%
+0.38
|
33.38
34,100
|
33.40
6,400
|
-15.66% |
|
USD | US22160N1090
|
39.95
22:00:00
|
39.63
04/02/2026
|
+0.81%
+0.32
|
39.95
100
|
39.97
500
|
-41.06% |
|
USD | US22160K1051
|
1,014.96
22:00:00
|
996.56
04/02/2026
|
+1.85%
+18.40
|
1,014.73
160
|
1,014.92
40
|
+15.56% |
|
USD | US22788C1053
|
399.12
22:00:00
|
393.31
04/02/2026
|
+1.48%
+5.81
|
398.92
80
|
399.12
560
|
-16.10% |
|
USD | US1264081035
|
41.22
22:00:00
|
41.44
04/02/2026
|
-0.53%
-0.22
|
41.23
12,200
|
41.24
3,100
|
+14.32% |
|
USD | US23804L1035
|
120.36
22:00:00
|
118.67
04/02/2026
|
+1.42%
+1.69
|
120.29
7,700
|
120.33
600
|
-12.74% |
|
USD | US2521311074
|
62.22
22:00:00
|
62.37
04/02/2026
|
-0.24%
-0.15
|
62.21
4,900
|
62.22
1,000
|
-6.03% |
|
USD | US25278X1090
|
193.88
22:00:00
|
190.62
04/02/2026
|
+1.71%
+3.26
|
193.85
500
|
194.01
100
|
+26.80% |
|
USD | US25809K1051
|
156.45
22:00:00
|
150.50
04/02/2026
|
+3.95%
+5.95
|
156.45
2,280
|
156.51
560
|
-33.55% |
|
USD | US2855121099
|
203.60
22:00:00
|
203.58
04/02/2026
|
+0.01%
+0.02
|
203.54
1,100
|
203.60
100
|
-0.37% |
|
USD | US30161N1019
|
49.33
22:00:00
|
48.88
04/02/2026
|
+0.92%
+0.45
|
49.31
600
|
49.32
600
|
+12.14% |
|
USD | US3119001044
|
46.30
22:00:00
|
46.63
04/02/2026
|
-0.71%
-0.33
|
46.30
300
|
46.31
14,200
|
+16.20% |
|
USD | NL0015001FS8
|
66.47
22:00:00
|
67.02
04/02/2026
|
-0.82%
-0.55
|
66.46
200
|
66.48
1,400
|
+3.73% |
|
USD | US34959E1091
|
82.53
22:00:00
|
81.15
04/02/2026
|
+1.70%
+1.38
|
82.50
1,500
|
82.52
1,700
|
+2.19% |
|
USD | US36266G1076
|
70.35
22:00:00
|
71.98
04/02/2026
|
-2.26%
-1.63
|
70.33
1,000
|
70.35
2,600
|
-12.24% |
|
USD | US3755581036
|
139.71
22:00:00
|
140.30
04/02/2026
|
-0.42%
-0.59
|
139.67
500
|
139.68
700
|
+14.31% |
|
USD | US4385161066
|
229.45
22:00:00
|
228.20
04/02/2026
|
+0.55%
+1.25
|
229.43
100
|
229.48
300
|
+16.97% |
|
USD | US45168D1046
|
569.55
22:00:00
|
564.66
04/02/2026
|
+0.87%
+4.89
|
569.37
40
|
569.65
2,600
|
-16.54% |
|
USD | US4576693075
|
162.43
22:00:00
|
164.86
04/02/2026
|
-1.47%
-2.43
|
162.35
100
|
162.54
700
|
-5.27% |
|
USD | US4581401001
|
50.38
22:00:00
|
48.03
04/02/2026
|
+4.89%
+2.35
|
50.35
4,700
|
50.36
5,600
|
+30.16% |
|
USD | US4612021034
|
422.48
22:00:00
|
425.87
04/02/2026
|
-0.80%
-3.39
|
422.32
920
|
422.47
80
|
-35.71% |
|
USD | US46120E6023
|
452.07
22:00:00
|
464.45
04/02/2026
|
-2.67%
-12.38
|
452.06
1,160
|
452.13
80
|
-17.99% |
|
USD | US49271V1008
|
25.31
22:00:00
|
25.69
04/02/2026
|
-1.48%
-0.38
|
25.30
2,500
|
25.31
2,400
|
-8.28% |
|
USD | US4824801009
|
1,516.84
22:00:00
|
1,519.84
04/02/2026
|
-0.20%
-3.00
|
1,515.84
80
|
1,517.22
160
|
+25.08% |
|
USD | US5128073062
|
218.44
22:00:00
|
222.01
04/02/2026
|
-1.61%
-3.57
|
218.37
100
|
218.42
400
|
+29.69% |
|
USD | IE000S9YS762
|
502.60
22:00:00
|
493.83
04/02/2026
|
+1.78%
+8.77
|
502.60
80
|
502.70
2,080
|
+15.82% |
|
USD | US5719032022
|
331.93
22:00:00
|
333.46
04/02/2026
|
-0.46%
-1.53
|
331.87
240
|
331.92
760
|
+7.48% |
|
USD | US5738741041
|
107.11
22:00:00
|
106.71
04/02/2026
|
+0.37%
+0.40
|
107.09
500
|
107.11
100
|
+25.57% |
|
USD | US58733R1023
|
1,715.52
22:00:00
|
1,718.97
04/02/2026
|
-0.20%
-3.45
|
1,713.00
40
|
1,715.71
330
|
-14.66% |
|
USD | US30303M1027
|
574.46
22:00:00
|
579.23
04/02/2026
|
-0.82%
-4.77
|
574.46
120
|
574.55
40
|
-12.25% |
|
USD | US5950171042
|
65.60
22:00:00
|
65.38
04/02/2026
|
+0.34%
+0.22
|
65.58
800
|
65.59
800
|
+2.61% |
|
USD | US5951121038
|
366.24
22:00:00
|
367.85
04/02/2026
|
-0.44%
-1.61
|
366.15
100
|
366.19
200
|
+28.88% |
|
USD | US5949181045
|
373.46
22:00:00
|
369.37
04/02/2026
|
+1.11%
+4.09
|
373.41
80
|
373.47
560
|
-23.62% |
|
USD | US6092071058
|
57.54
22:00:00
|
57.07
04/02/2026
|
+0.82%
+0.47
|
57.53
800
|
57.54
20,800
|
+6.02% |
|
USD | US6098391054
|
1,118.49
22:00:00
|
1,119.51
04/02/2026
|
-0.09%
-1.02
|
1,117.46
440
|
1,118.64
120
|
+23.52% |
|
USD | US61174X1090
|
72.37
22:00:00
|
72.77
04/02/2026
|
-0.55%
-0.40
|
72.36
8,500
|
72.37
800
|
-5.09% |
|
USD | US64110L1061
|
98.66
22:00:00
|
95.55
04/02/2026
|
+3.25%
+3.11
|
98.67
1,750
|
98.68
3,660
|
+1.91% |
|
USD | US67066G1040
|
177.39
22:00:00
|
175.75
04/02/2026
|
+0.93%
+1.64
|
177.31
200
|
177.32
5,000
|
-5.76% |
|
USD | NL0009538784
|
194.55
22:00:00
|
195.58
04/02/2026
|
-0.53%
-1.03
|
194.43
500
|
194.54
400
|
-9.90% |
|
USD | US67103H1077
|
91.42
22:00:00
|
92.10
04/02/2026
|
-0.74%
-0.68
|
91.40
800
|
91.41
2,000
|
+0.98% |
|
USD | US6795801009
|
198.00
22:00:00
|
199.63
04/02/2026
|
-0.82%
-1.63
|
198.04
200
|
198.16
200
|
+27.32% |
|
USD | US6937181088
|
118.32
22:00:00
|
117.65
04/02/2026
|
+0.57%
+0.67
|
118.29
500
|
118.31
600
|
+7.43% |
|
USD | US69608A1088
|
148.46
22:00:00
|
146.49
04/02/2026
|
+1.34%
+1.97
|
148.42
2,000
|
148.43
4,100
|
-17.59% |
|
USD | US6974351057
|
163.21
22:00:00
|
160.67
04/02/2026
|
+1.58%
+2.54
|
163.19
100
|
163.24
500
|
-12.77% |
|
USD | US7043261079
|
91.70
22:00:00
|
90.91
04/02/2026
|
+0.87%
+0.79
|
91.69
1,200
|
91.70
2,200
|
-18.96% |
|
USD | US70450Y1038
|
45.34
22:00:00
|
44.63
04/02/2026
|
+1.59%
+0.71
|
45.35
1,500
|
45.36
200
|
-23.55% |
|
USD | US7223041028
|
100.87
22:00:00
|
101.78
04/02/2026
|
-0.89%
-0.91
|
100.84
400
|
100.85
400
|
-10.24% |
|
USD | US7134481081
|
157.01
22:00:00
|
154.65
04/02/2026
|
+1.53%
+2.36
|
156.99
400
|
157.00
600
|
+7.76% |
|
USD | US7475251036
|
126.80
22:00:00
|
127.28
04/02/2026
|
-0.38%
-0.48
|
126.79
700
|
126.80
200
|
-25.59% |
|
USD | US75886F1075
|
761.85
22:00:00
|
777.25
04/02/2026
|
-1.98%
-15.40
|
761.52
40
|
761.84
80
|
+0.70% |
|
USD | US7766961061
|
357.88
22:00:00
|
355.87
04/02/2026
|
+0.56%
+2.01
|
357.93
680
|
358.00
80
|
-20.05% |
|
USD | US7782961038
|
219.98
22:00:00
|
219.95
04/02/2026
|
+0.01%
+0.03
|
219.98
1,000
|
219.99
100
|
+22.10% |
|
USD | IE00BKVD2N49
|
429.36
22:00:00
|
423.12
04/02/2026
|
+1.47%
+6.24
|
429.19
600
|
429.41
1,600
|
+53.64% |
|
USD | CA82509L1076
|
118.25
22:00:00
|
118.52
04/02/2026
|
-0.23%
-0.27
|
118.20
1,100
|
118.26
1,300
|
-26.37% |
|
USD | US8552441094
|
90.37
22:00:00
|
90.43
04/02/2026
|
-0.07%
-0.06
|
90.38
2,900
|
90.39
800
|
+7.39% |
|
USD | US5949724083
|
119.83
22:00:00
|
122.78
04/02/2026
|
-2.40%
-2.95
|
119.86
360
|
119.87
80
|
-19.20% |
|
USD | US8716071076
|
395.95
22:00:00
|
396.74
04/02/2026
|
-0.20%
-0.79
|
395.75
80
|
395.94
200
|
-15.54% |
|
USD | US8725901040
|
201.40
22:00:00
|
204.25
04/02/2026
|
-1.40%
-2.85
|
201.35
400
|
201.42
1,000
|
+0.60% |
|
USD | US8740541094
|
199.87
22:00:00
|
198.20
04/02/2026
|
+0.84%
+1.67
|
199.83
1,600
|
199.95
200
|
-22.59% |
|
USD | US88160R1014
|
360.59
22:00:00
|
381.26
04/02/2026
|
-5.42%
-20.67
|
360.47
240
|
360.50
240
|
-15.22% |
|
USD | US8825081040
|
194.87
22:00:00
|
196.30
04/02/2026
|
-0.73%
-1.43
|
194.87
300
|
194.90
1,300
|
+13.15% |
|
USD | US5007541064
|
22.79
22:00:00
|
22.27
04/02/2026
|
+2.33%
+0.52
|
22.78
17,500
|
22.79
20,500
|
-8.16% |
|
USD | CA8849038085
|
90.19
22:00:00
|
88.05
04/02/2026
|
+2.43%
+2.14
|
90.14
200
|
90.20
6,500
|
-33.24% |
|
USD | US92345Y1064
|
185.08
22:00:00
|
183.50
04/02/2026
|
+0.86%
+1.58
|
185.07
1,320
|
185.18
160
|
-17.97% |
|
USD | US92532F1003
|
438.71
22:00:00
|
447.26
04/02/2026
|
-1.91%
-8.55
|
438.67
40
|
438.75
360
|
-1.35% |
|
USD | US9311421039
|
125.79
22:00:00
|
124.74
04/02/2026
|
+0.84%
+1.05
|
125.77
8,900
|
125.79
500
|
+11.96% |
|
USD | US9344231041
|
27.32
22:00:00
|
27.49
04/02/2026
|
-0.62%
-0.17
|
27.32
44,900
|
27.33
9,400
|
-4.61% |
|
USD | US9581021055
|
294.97
22:00:00
|
297.73
04/02/2026
|
-0.93%
-2.76
|
294.78
300
|
294.92
100
|
+72.83% |
|
USD | US98138H1014
|
132.26
22:00:00
|
129.05
04/02/2026
|
+2.49%
+3.21
|
132.22
1,200
|
132.24
200
|
-39.92% |
|
USD | US98389B1008
|
80.74
22:00:00
|
79.71
04/02/2026
|
+1.29%
+1.03
|
80.73
200
|
80.74
5,900
|
+7.92% |
|
USD | US98980G1022
|
138.56
22:00:00
|
136.67
04/02/2026
|
+1.38%
+1.89
|
138.54
760
|
138.69
40
|
-39.24% |