Large gap with delayed quotes
|
Last quote
02/19/2026
-
20:12:06
|
Day high
02/19/2026 -
17:23:49
|
Day low
02/19/2026 -
19:20:13
|
YTD % |
|---|---|---|---|
|
24,756.58
-142.29
(
-0.57% )
|
24,890.12
|
24,690.87
|
-1.95%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
24,756.58
20:12:06
|
24,898.87
02/18/2026
|
-0.57%
-142.29
|
-
-
|
-
-
|
-1.95% |
|
USD | US00724F1012
|
258.17
20:11:54
|
263.17
02/19/2026
|
-1.90%
-5.00
|
258.13
160
|
258.21
160
|
-24.81% |
|
USD | US0079031078
|
201.33
20:11:59
|
200.12
02/19/2026
|
+0.60%
+1.21
|
201.31
200
|
201.37
100
|
-6.56% |
|
USD | US0090661010
|
124.24
20:11:55
|
124.27
02/19/2026
|
-0.02%
-0.03
|
124.23
100
|
124.26
300
|
-8.44% |
|
USD | US02043Q1076
|
338.09
20:11:22
|
332.68
02/19/2026
|
+1.63%
+5.41
|
337.24
40
|
337.96
240
|
-16.34% |
|
USD | US02079K1079
|
304.73
20:11:59
|
303.94
02/19/2026
|
+0.26%
+0.79
|
304.74
100
|
304.78
200
|
-3.14% |
|
USD | US02079K3059
|
304.32
20:12:06
|
303.33
02/19/2026
|
+0.33%
+0.99
|
304.29
900
|
304.33
100
|
-3.09% |
|
USD | US0255371017
|
128.47
20:11:27
|
127.27
02/19/2026
|
+0.94%
+1.20
|
128.47
300
|
128.51
200
|
+10.37% |
|
USD | US0231351067
|
204.98
20:12:06
|
204.79
02/19/2026
|
+0.09%
+0.19
|
204.96
400
|
205.00
300
|
-11.28% |
|
USD | US0311621009
|
375.42
20:11:45
|
379.73
02/19/2026
|
-1.14%
-4.31
|
375.24
40
|
375.45
80
|
+16.02% |
|
USD | US0326541051
|
344.31
20:12:06
|
346.37
02/19/2026
|
-0.59%
-2.06
|
344.31
100
|
344.67
100
|
+27.72% |
|
USD | US0378331005
|
261.66
20:12:06
|
264.35
02/19/2026
|
-1.02%
-2.69
|
261.65
200
|
261.66
100
|
-2.76% |
|
USD | US0382221051
|
366.29
20:11:49
|
369.30
02/19/2026
|
-0.82%
-3.01
|
366.05
100
|
366.38
400
|
+43.70% |
|
USD | US03831W1080
|
406.00
20:10:13
|
404.39
02/19/2026
|
+0.40%
+1.61
|
405.72
40
|
406.45
240
|
-39.99% |
|
USD | US0420682058
|
125.84
20:12:02
|
127.24
02/19/2026
|
-1.10%
-1.40
|
125.74
100
|
125.84
100
|
+16.40% |
|
USD | USN070592100
|
1,451.31
20:10:14
|
1,468.72
02/19/2026
|
-1.19%
-17.41
|
1,451.00
40
|
1,452.64
40
|
+37.28% |
|
USD | US0494681010
|
81.24
20:10:26
|
83.61
02/19/2026
|
-2.83%
-2.37
|
81.13
400
|
81.27
400
|
-48.43% |
|
USD | US0527691069
|
227.97
20:11:54
|
229.74
02/19/2026
|
-0.77%
-1.77
|
227.91
200
|
228.25
40
|
-22.39% |
|
USD | US0530151036
|
214.88
20:10:13
|
217.21
02/19/2026
|
-1.07%
-2.33
|
214.86
80
|
214.98
80
|
-15.56% |
|
USD | US05464C1018
|
439.485
20:11:42
|
430.12
02/19/2026
|
+2.18%
+9.365
|
438.92
40
|
439.81
40
|
-24.27% |
|
USD | US05722G1004
|
62.34
20:12:06
|
61.54
02/19/2026
|
+1.30%
+0.80
|
62.32
700
|
62.34
200
|
+35.13% |
|
USD | US09857L1089
|
3,926.00
20:12:05
|
4,269.99
02/19/2026
|
-8.06%
-343.99
|
3,926.00
10
|
3,929.99
10
|
-20.27% |
|
USD | US11135F1012
|
333.76
20:11:49
|
333.51
02/19/2026
|
+0.07%
+0.25
|
333.71
40
|
333.90
200
|
-3.64% |
|
USD | US1273871087
|
293.53
20:11:32
|
305.01
02/19/2026
|
-3.76%
-11.48
|
293.39
40
|
293.65
160
|
-2.42% |
|
USD | US16119P1084
|
235.075
20:11:35
|
239.14
02/19/2026
|
-1.70%
-4.065
|
235.00
40
|
235.16
40
|
+14.56% |
|
USD | US1729081059
|
197.05
20:11:31
|
196.41
02/19/2026
|
+0.33%
+0.64
|
196.84
100
|
197.01
100
|
+4.43% |
|
USD | US17275R1023
|
79.035
20:11:59
|
78.18
02/19/2026
|
+1.09%
+0.855
|
79.03
300
|
79.04
300
|
+1.49% |
|
USD | US21037T1097
|
290.71
20:11:52
|
294.05
02/19/2026
|
-1.14%
-3.34
|
290.78
80
|
291.03
40
|
-16.76% |
|
USD | GB00BDCPN049
|
104.72
20:12:00
|
104.67
02/19/2026
|
+0.05%
+0.05
|
104.67
300
|
104.75
300
|
+15.40% |
|
USD | US1924461023
|
64.40
20:11:43
|
66.81
02/19/2026
|
-3.61%
-2.41
|
64.38
400
|
64.40
100
|
-19.51% |
|
USD | US20030N1019
|
31.385
20:11:31
|
31.60
02/19/2026
|
-0.68%
-0.215
|
31.38
1,800
|
31.39
100
|
+12.61% |
|
USD | US2172041061
|
37.77
20:11:31
|
37.75
02/19/2026
|
+0.05%
+0.02
|
37.75
1,300
|
37.76
300
|
-3.58% |
|
USD | US22160N1090
|
48.29
20:12:00
|
48.94
02/19/2026
|
-1.33%
-0.65
|
48.28
300
|
48.29
500
|
-27.22% |
|
USD | US22160K1051
|
989.58
20:11:08
|
996.08
02/19/2026
|
-0.65%
-6.50
|
988.39
40
|
989.59
40
|
+15.51% |
|
USD | US22788C1053
|
419.97
20:10:15
|
415.76
02/19/2026
|
+1.01%
+4.21
|
419.77
40
|
420.43
160
|
-11.31% |
|
USD | US1264081035
|
41.565
20:12:01
|
41.36
02/19/2026
|
+0.50%
+0.205
|
41.56
1,000
|
41.57
2,100
|
+14.10% |
|
USD | US23804L1035
|
120.15
20:11:42
|
121.78
02/19/2026
|
-1.34%
-1.63
|
120.06
200
|
120.25
100
|
-10.45% |
|
USD | US2521311074
|
72.24
20:12:02
|
72.80
02/19/2026
|
-0.77%
-0.56
|
72.23
400
|
72.25
200
|
+9.69% |
|
USD | US25278X1090
|
174.73
20:10:41
|
174.01
02/19/2026
|
+0.41%
+0.72
|
174.68
300
|
174.84
100
|
+15.75% |
|
USD | US25809K1051
|
178.28
20:11:59
|
173.38
02/19/2026
|
+2.83%
+4.90
|
178.06
80
|
178.30
120
|
-23.45% |
|
USD | US2855121099
|
199.53
20:09:54
|
200.23
02/19/2026
|
-0.35%
-0.70
|
199.49
100
|
199.52
100
|
-2.01% |
|
USD | US30161N1019
|
47.49
20:12:00
|
47.24
02/19/2026
|
+0.53%
+0.25
|
47.49
200
|
47.50
100
|
+8.37% |
|
USD | US3119001044
|
46.04
20:12:05
|
45.98
02/19/2026
|
+0.13%
+0.06
|
46.03
200
|
46.04
400
|
+14.58% |
|
USD | NL0015001FS8
|
71.39
20:11:49
|
73.32
02/19/2026
|
-2.63%
-1.93
|
71.39
100
|
71.42
200
|
+13.48% |
|
USD | US34959E1091
|
81.18
20:11:51
|
80.69
02/19/2026
|
+0.61%
+0.49
|
81.17
100
|
81.20
100
|
+1.61% |
|
USD | US36266G1076
|
82.735
20:11:57
|
82.95
02/19/2026
|
-0.26%
-0.215
|
82.71
300
|
82.75
200
|
+1.13% |
|
USD | US3755581036
|
151.63
20:12:04
|
152.74
02/19/2026
|
-0.73%
-1.11
|
151.62
100
|
151.71
200
|
+24.44% |
|
USD | US4385161066
|
241.03
20:10:13
|
241.14
02/19/2026
|
-0.05%
-0.11
|
241.00
300
|
241.11
200
|
+23.60% |
|
USD | US45168D1046
|
629.40
20:06:48
|
634.90
02/19/2026
|
-0.87%
-5.50
|
629.21
80
|
630.00
120
|
-6.15% |
|
USD | US4576693075
|
159.87
20:11:31
|
151.11
02/19/2026
|
+5.80%
+8.76
|
159.69
500
|
159.92
400
|
-13.18% |
|
USD | US4581401001
|
44.49
20:12:04
|
45.46
02/19/2026
|
-2.13%
-0.97
|
44.48
300
|
44.50
1,300
|
+23.20% |
|
USD | US4612021034
|
381.305
20:11:55
|
389.57
02/19/2026
|
-2.12%
-8.265
|
381.11
120
|
381.50
240
|
-41.19% |
|
USD | US46120E6023
|
499.69
20:11:42
|
500.76
02/19/2026
|
-0.21%
-1.07
|
499.47
40
|
499.87
120
|
-11.58% |
|
USD | US49271V1008
|
29.115
20:11:36
|
29.14
02/19/2026
|
-0.09%
-0.025
|
29.11
700
|
29.12
1,200
|
+4.03% |
|
USD | US4824801009
|
1,457.59
20:11:11
|
1,480.30
02/19/2026
|
-1.53%
-22.71
|
1,457.58
80
|
1,459.00
40
|
+21.83% |
|
USD | US5128073062
|
234.36
20:12:05
|
240.09
02/19/2026
|
-2.39%
-5.73
|
234.33
100
|
234.55
500
|
+40.26% |
|
USD | IE000S9YS762
|
488.42
20:11:59
|
485.28
02/19/2026
|
+0.65%
+3.14
|
488.28
120
|
488.56
40
|
+13.81% |
|
USD | US5719032022
|
350.90
20:11:32
|
356.00
02/19/2026
|
-1.43%
-5.10
|
350.78
280
|
350.97
40
|
+14.75% |
|
USD | US5738741041
|
78.82
20:12:00
|
79.09
02/19/2026
|
-0.34%
-0.27
|
78.79
100
|
78.86
300
|
-6.93% |
|
USD | US58733R1023
|
1,993.96
20:10:37
|
2,009.05
02/19/2026
|
-0.75%
-15.09
|
1,992.00
30
|
1,995.47
30
|
-0.26% |
|
USD | US30303M1027
|
644.47
20:12:06
|
643.22
02/19/2026
|
+0.19%
+1.25
|
644.26
80
|
644.50
80
|
-2.56% |
|
USD | US5950171042
|
76.48
20:11:39
|
79.11
02/19/2026
|
-3.32%
-2.63
|
76.47
200
|
76.49
100
|
+24.15% |
|
USD | US5951121038
|
414.50
20:12:03
|
420.95
02/19/2026
|
-1.53%
-6.45
|
414.38
100
|
414.63
100
|
+47.49% |
|
USD | US5949181045
|
397.71
20:12:06
|
399.60
02/19/2026
|
-0.47%
-1.89
|
397.66
160
|
397.71
40
|
-17.37% |
|
USD | US6092071058
|
58.775
20:11:57
|
60.08
02/19/2026
|
-2.17%
-1.305
|
58.77
100
|
58.78
200
|
+11.61% |
|
USD | US6098391054
|
1,163.81
20:10:13
|
1,188.32
02/19/2026
|
-2.06%
-24.51
|
1,165.25
40
|
1,167.38
40
|
+31.11% |
|
USD | US61174X1090
|
82.63
20:11:36
|
83.18
02/19/2026
|
-0.66%
-0.55
|
82.62
200
|
82.64
200
|
+8.49% |
|
USD | US64110L1061
|
77.175
20:12:04
|
77.99
02/19/2026
|
-1.05%
-0.815
|
77.17
140
|
77.18
410
|
-16.82% |
|
USD | US67066G1040
|
186.73
20:12:06
|
187.98
02/19/2026
|
-0.66%
-1.25
|
186.73
300
|
186.74
100
|
+0.79% |
|
USD | NL0009538784
|
231.07
20:10:26
|
237.33
02/19/2026
|
-2.64%
-6.26
|
230.96
400
|
231.29
300
|
+9.34% |
|
USD | US67103H1077
|
93.14
20:12:04
|
92.75
02/19/2026
|
+0.42%
+0.39
|
93.12
200
|
93.14
100
|
+1.69% |
|
USD | US6795801009
|
195.80
20:11:37
|
193.81
02/19/2026
|
+1.03%
+1.99
|
195.76
300
|
196.00
700
|
+23.60% |
|
USD | US6937181088
|
124.76
20:11:43
|
125.17
02/19/2026
|
-0.33%
-0.41
|
124.76
100
|
124.81
200
|
+14.30% |
|
USD | US69608A1088
|
133.38
20:12:03
|
135.38
02/19/2026
|
-1.48%
-2.00
|
133.38
200
|
133.42
200
|
-23.84% |
|
USD | US6974351057
|
151.07
20:11:59
|
152.35
02/19/2026
|
-0.84%
-1.28
|
151.05
100
|
151.09
200
|
-17.29% |
|
USD | US7043261079
|
92.12
20:11:40
|
94.29
02/19/2026
|
-2.30%
-2.17
|
92.09
100
|
92.17
300
|
-15.95% |
|
USD | US70450Y1038
|
41.23
20:11:31
|
41.45
02/19/2026
|
-0.53%
-0.22
|
41.23
400
|
41.24
1,400
|
-29.00% |
|
USD | US7223041028
|
101.43
20:12:00
|
102.92
02/19/2026
|
-1.45%
-1.49
|
101.38
200
|
101.42
300
|
-9.23% |
|
USD | US7134481081
|
164.14
20:11:36
|
164.39
02/19/2026
|
-0.15%
-0.25
|
164.11
400
|
164.16
100
|
+14.54% |
|
USD | US7475251036
|
140.84
20:11:59
|
143.24
02/19/2026
|
-1.68%
-2.40
|
140.78
200
|
140.86
100
|
-16.26% |
|
USD | US75886F1075
|
781.06
20:11:13
|
792.16
02/19/2026
|
-1.40%
-11.10
|
780.21
120
|
781.11
120
|
+2.63% |
|
USD | US7766961061
|
330.25
20:11:38
|
327.60
02/19/2026
|
+0.81%
+2.65
|
330.12
160
|
330.38
320
|
-26.40% |
|
USD | US7782961038
|
200.47
20:11:45
|
200.38
02/19/2026
|
+0.04%
+0.09
|
200.45
100
|
200.57
100
|
+11.24% |
|
USD | IE00BKVD2N49
|
407.18
20:11:43
|
424.14
02/19/2026
|
-4.00%
-16.96
|
407.03
100
|
407.56
100
|
+54.01% |
|
USD | CA82509L1076
|
123.11
20:12:03
|
121.64
02/19/2026
|
+1.21%
+1.47
|
123.03
100
|
123.13
800
|
-24.43% |
|
USD | US8552441094
|
95.51
20:11:17
|
95.76
02/19/2026
|
-0.26%
-0.25
|
95.45
100
|
95.49
200
|
+13.72% |
|
USD | US5949724083
|
126.93
20:12:04
|
125.20
02/19/2026
|
+1.38%
+1.73
|
126.83
40
|
126.97
40
|
-17.60% |
|
USD | US8716071076
|
438.53
20:10:35
|
442.31
02/19/2026
|
-0.85%
-3.78
|
437.93
120
|
438.56
160
|
-5.84% |
|
USD | US8725901040
|
214.78
20:11:51
|
213.25
02/19/2026
|
+0.72%
+1.53
|
214.64
100
|
214.80
1,500
|
+5.03% |
|
USD | US8740541094
|
202.82
20:11:36
|
199.13
02/19/2026
|
+1.85%
+3.69
|
202.69
200
|
202.88
100
|
-22.22% |
|
USD | US88160R1014
|
409.92
20:12:06
|
411.32
02/19/2026
|
-0.35%
-1.445
|
409.88
40
|
409.95
40
|
-8.54% |
|
USD | US8825081040
|
218.21
20:11:32
|
223.32
02/19/2026
|
-2.29%
-5.11
|
218.12
200
|
218.26
200
|
+28.72% |
|
USD | US5007541064
|
24.07
20:11:36
|
23.95
02/19/2026
|
+0.50%
+0.12
|
24.06
1,000
|
24.07
1,200
|
-1.24% |
|
USD | CA8849038085
|
84.65
20:12:03
|
85.69
02/19/2026
|
-1.21%
-1.04
|
84.58
100
|
84.65
100
|
-35.03% |
|
USD | US92345Y1064
|
182.87
20:11:50
|
184.07
02/19/2026
|
-0.65%
-1.20
|
182.75
40
|
183.06
40
|
-17.71% |
|
USD | US92532F1003
|
470.49
20:10:31
|
470.31
02/19/2026
|
+0.04%
+0.18
|
470.42
40
|
470.83
80
|
+3.74% |
|
USD | US9311421039
|
126.11
20:12:06
|
126.62
02/19/2026
|
-0.40%
-0.51
|
126.11
200
|
126.15
100
|
+13.65% |
|
USD | US9344231041
|
28.88
20:11:50
|
28.79
02/19/2026
|
+0.31%
+0.09
|
28.87
1,500
|
28.88
800
|
-0.10% |
|
USD | US9581021055
|
286.54
20:12:03
|
296.56
02/19/2026
|
-3.38%
-10.02
|
286.36
500
|
286.86
100
|
+72.15% |
|
USD | US98138H1014
|
140.60
20:10:51
|
142.63
02/19/2026
|
-1.42%
-2.03
|
140.48
100
|
140.64
200
|
-33.59% |
|
USD | US98389B1008
|
80.72
20:11:49
|
79.68
02/19/2026
|
+1.31%
+1.04
|
80.73
100
|
80.75
300
|
+7.88% |
|
USD | US98980G1022
|
169.60
20:11:48
|
172.13
02/19/2026
|
-1.47%
-2.53
|
169.51
40
|
169.81
120
|
-23.47% |