Large gap with delayed quotes
|
Last quote
09/25/2026
-
15:59:04
|
Day high
09/25/2026 -
15:55:25
|
Day low
09/25/2026 -
15:30:24
|
YTD % |
|---|---|---|---|
|
30,616.85
+137.99
(
+0.45% )
|
30,649.20
|
30,500.65
|
+21.26%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
30,616.85
15:59:04
|
30,478.86
09/24/2026
|
+0.45%
+137.99
|
-
-
|
-
-
|
+21.26% |
|
USD | US00724F1012
|
240.22
15:58:46
|
238.93
09/25/2026
|
+0.54%
+1.29
|
239.87
80
|
240.20
40
|
-31.73% |
|
USD | US0079031078
|
636.62
15:59:03
|
629.26
09/25/2026
|
+1.17%
+7.36
|
636.13
100
|
636.43
200
|
+193.83% |
|
USD | US0090661010
|
154.14
15:58:50
|
151.39
09/25/2026
|
+1.82%
+2.75
|
153.86
100
|
154.17
200
|
+11.55% |
|
USD | US02043Q1076
|
250.72
15:58:59
|
249.59
09/25/2026
|
+0.45%
+1.13
|
250.30
40
|
250.84
80
|
-37.23% |
|
USD | US02079K1079
|
340.75
15:58:56
|
339.01
09/25/2026
|
+0.51%
+1.74
|
340.67
120
|
340.84
360
|
+8.03% |
|
USD | US02079K3059
|
344.03
15:58:59
|
342.36
09/25/2026
|
+0.49%
+1.67
|
344.00
40
|
344.11
120
|
+9.38% |
|
USD | US0255371017
|
117.27
15:58:48
|
117.57
09/25/2026
|
-0.26%
-0.30
|
117.26
100
|
117.33
100
|
+1.96% |
|
USD | US0231351067
|
248.87
15:59:00
|
249.38
09/25/2026
|
-0.20%
-0.51
|
248.84
100
|
248.88
100
|
+8.04% |
|
USD | US0311621009
|
408.07
15:58:27
|
406.04
09/25/2026
|
+0.50%
+2.03
|
407.86
40
|
408.06
40
|
+24.05% |
|
USD | US0326541051
|
392.30
15:59:00
|
382.61
09/25/2026
|
+2.53%
+9.69
|
392.12
160
|
392.63
40
|
+41.08% |
|
USD | US0378331005
|
335.93
15:59:04
|
335.92
09/25/2026
|
+0.00%
+0.01
|
335.93
40
|
336.00
120
|
+23.56% |
|
USD | US0382221051
|
486.23
15:59:04
|
474.25
09/25/2026
|
+2.52%
+11.95
|
485.87
80
|
486.40
40
|
+84.54% |
|
USD | US03831W1080
|
314.83
15:59:03
|
312.47
09/25/2026
|
+0.76%
+2.36
|
315.14
40
|
315.73
120
|
-53.63% |
|
USD | US0420682058
|
321.79
15:59:04
|
306.34
09/25/2026
|
+5.04%
+15.45
|
321.55
2,000
|
322.07
100
|
+180.25% |
|
USD | USN070592100
|
1,756.15
15:58:56
|
1,722.50
09/25/2026
|
+1.95%
+33.65
|
1,755.94
10
|
1,756.74
10
|
+61.00% |
|
USD | US04626A1034
|
361.40
15:58:47
|
360.51
09/25/2026
|
+0.25%
+0.89
|
360.92
200
|
361.81
100
|
+116.70% |
|
USD | US0527691069
|
212.09
15:55:57
|
211.35
09/25/2026
|
+0.35%
+0.74
|
212.01
100
|
212.36
200
|
-28.60% |
|
USD | US0530151036
|
262.50
15:59:03
|
263.11
09/25/2026
|
-0.23%
-0.61
|
262.49
100
|
262.91
100
|
+2.29% |
|
USD | US05464C1018
|
445.85
15:58:56
|
445.00
09/25/2026
|
+0.19%
+0.85
|
445.00
40
|
446.56
40
|
-21.65% |
|
USD | US05722G1004
|
57.79
15:59:03
|
57.29
09/25/2026
|
+0.87%
+0.50
|
57.78
100
|
57.80
100
|
+25.80% |
|
USD | US09857L1089
|
160.74
15:59:03
|
157.41
09/25/2026
|
+2.12%
+3.33
|
160.71
20
|
160.76
10
|
-26.52% |
|
USD | US11135F1012
|
353.27
15:59:03
|
350.36
09/25/2026
|
+0.83%
+2.91
|
353.27
40
|
353.34
80
|
+1.23% |
|
USD | US1273871087
|
328.17
15:58:51
|
322.00
09/25/2026
|
+1.92%
+6.17
|
327.50
40
|
328.36
80
|
+3.01% |
|
USD | US1729081059
|
199.94
15:59:02
|
197.68
09/25/2026
|
+1.14%
+2.26
|
199.94
100
|
200.18
400
|
+5.11% |
|
USD | US17275R1023
|
108.51
15:59:02
|
106.97
09/25/2026
|
+1.44%
+1.54
|
108.50
300
|
108.52
100
|
+38.87% |
|
USD | US21037T1097
|
266.26
15:59:02
|
261.62
09/25/2026
|
+1.77%
+4.64
|
265.85
40
|
266.26
40
|
-25.94% |
|
USD | GB00BDCPN049
|
100.87
15:59:01
|
100.31
09/25/2026
|
+0.56%
+0.56
|
100.80
100
|
100.87
200
|
+10.60% |
|
USD | US20030N1019
|
21.60
15:58:55
|
22.13
09/25/2026
|
-2.39%
-0.53
|
21.58
1,100
|
21.60
700
|
-21.14% |
|
USD | US2172041061
|
27.74
15:59:00
|
28.04
09/25/2026
|
-1.07%
-0.30
|
27.73
1,100
|
27.74
100
|
-28.38% |
|
USD | US21873S1087
|
88.665
15:59:02
|
90.13
09/25/2026
|
-1.63%
-1.465
|
88.65
100
|
88.70
4,900
|
+25.86% |
|
USD | US22160K1051
|
913.92
15:59:01
|
896.48
09/25/2026
|
+1.95%
+17.44
|
913.62
40
|
913.90
40
|
+3.96% |
|
USD | US22788C1053
|
255.70
15:59:02
|
259.67
09/25/2026
|
-1.53%
-3.97
|
255.64
120
|
255.98
40
|
+121.58% |
|
USD | US1264081035
|
46.89
15:58:40
|
46.95
09/25/2026
|
-0.13%
-0.06
|
46.88
400
|
46.91
300
|
+29.52% |
|
USD | US23804L1035
|
278.27
15:59:03
|
256.92
09/25/2026
|
+8.31%
+21.35
|
277.79
100
|
278.59
100
|
+88.93% |
|
USD | US2521311074
|
86.74
15:58:39
|
87.47
09/25/2026
|
-0.83%
-0.73
|
86.74
100
|
86.85
300
|
+31.79% |
|
USD | US25278X1090
|
187.18
15:58:14
|
189.01
09/25/2026
|
-0.97%
-1.83
|
187.13
200
|
187.50
100
|
+25.73% |
|
USD | US25809K1051
|
190.63
15:58:49
|
187.53
09/25/2026
|
+1.65%
+3.10
|
190.31
100
|
190.80
100
|
-17.20% |
|
USD | US30161N1019
|
39.875
15:59:03
|
40.20
09/25/2026
|
-0.81%
-0.325
|
39.87
900
|
39.88
100
|
-7.78% |
|
USD | US3119001044
|
50.80
15:59:01
|
50.73
09/25/2026
|
+0.14%
+0.07
|
50.79
200
|
50.81
200
|
+26.41% |
|
USD | NL0015001FS8
|
55.71
15:58:29
|
55.38
09/25/2026
|
+0.60%
+0.33
|
55.70
100
|
55.72
200
|
-14.29% |
|
USD | US34959E1091
|
175.14
15:59:04
|
178.67
09/25/2026
|
-1.83%
-3.27
|
175.16
400
|
175.62
100
|
+125.00% |
|
USD | US36266G1076
|
66.85
15:58:58
|
66.38
09/25/2026
|
+0.71%
+0.47
|
66.78
100
|
66.85
200
|
-19.07% |
|
USD | US3755581036
|
148.03
15:58:55
|
149.69
09/25/2026
|
-1.11%
-1.66
|
148.00
1,200
|
148.09
100
|
+21.96% |
|
USD | US43849R1059
|
159.91
15:58:11
|
158.46
09/25/2026
|
+0.92%
+1.45
|
159.56
100
|
160.17
100
|
- |
|
USD | US4385162056
|
212.50
15:57:47
|
211.79
09/25/2026
|
+0.34%
+0.71
|
212.33
100
|
212.52
100
|
+8.56% |
|
USD | US45168D1046
|
514.17
15:56:21
|
513.39
09/25/2026
|
+0.15%
+0.78
|
513.78
120
|
515.53
120
|
-24.11% |
|
USD | US4581401001
|
125.38
15:59:01
|
127.39
09/25/2026
|
-1.58%
-2.01
|
125.37
100
|
125.39
100
|
+245.23% |
|
USD | US4612021034
|
275.455
15:58:43
|
277.13
09/25/2026
|
-0.60%
-1.675
|
275.23
80
|
275.70
80
|
-58.16% |
|
USD | US46120E6023
|
396.48
15:58:56
|
399.52
09/25/2026
|
-0.76%
-3.04
|
396.23
40
|
396.86
40
|
-29.46% |
|
USD | US49271V1008
|
31.015
15:58:46
|
30.88
09/25/2026
|
+0.44%
+0.135
|
31.02
100
|
31.03
100
|
+10.25% |
|
USD | US4824801009
|
189.13
15:59:01
|
187.11
09/25/2026
|
+1.08%
+2.02
|
189.07
20
|
189.17
10
|
+53.99% |
|
USD | US5128073062
|
314.42
15:58:56
|
307.16
09/25/2026
|
+2.36%
+7.26
|
314.31
100
|
314.60
100
|
+79.44% |
|
USD | IE000S9YS762
|
469.46
15:58:56
|
468.14
09/25/2026
|
+0.28%
+1.32
|
469.24
120
|
469.72
80
|
+9.79% |
|
USD | US55024U1097
|
928.625
15:59:01
|
929.04
09/25/2026
|
-0.04%
-0.415
|
927.00
80
|
928.21
40
|
+152.05% |
|
USD | US5719032022
|
351.625
15:59:01
|
351.51
09/25/2026
|
+0.03%
+0.115
|
351.46
40
|
351.79
80
|
+13.30% |
|
USD | US5738741041
|
261.20
15:58:51
|
258.95
09/25/2026
|
+0.87%
+2.25
|
261.26
100
|
261.65
100
|
+204.72% |
|
USD | US58733R1023
|
1,733.00
15:57:58
|
1,754.13
09/25/2026
|
-1.20%
-21.13
|
1,732.00
10
|
1,734.94
10
|
-12.91% |
|
USD | US30303M1027
|
755.97
15:59:00
|
777.59
09/25/2026
|
-2.78%
-21.62
|
755.81
280
|
756.06
120
|
+17.80% |
|
USD | US5950171042
|
76.99
15:58:54
|
74.69
09/25/2026
|
+3.08%
+2.30
|
77.01
100
|
77.09
100
|
+17.22% |
|
USD | US5951121038
|
1,087.97
15:59:01
|
1,080.53
09/25/2026
|
+0.69%
+7.44
|
1,087.47
40
|
1,088.33
40
|
+278.59% |
|
USD | US5949181045
|
516.39
15:59:04
|
497.93
09/25/2026
|
+3.71%
+18.47
|
516.26
80
|
516.39
40
|
+2.96% |
|
USD | US6092071058
|
60.27
15:58:49
|
60.86
09/25/2026
|
-0.97%
-0.59
|
60.26
200
|
60.28
100
|
+13.06% |
|
USD | US6098391054
|
1,364.05
15:58:51
|
1,335.55
09/25/2026
|
+2.13%
+28.50
|
1,364.00
20
|
1,366.85
30
|
+47.35% |
|
USD | US61174X1090
|
42.24
15:58:53
|
42.67
09/25/2026
|
-1.01%
-0.43
|
42.23
100
|
42.25
400
|
+11.31% |
|
USD | NL0009805522
|
239.71
15:59:01
|
243.48
09/25/2026
|
-1.55%
-3.77
|
239.60
100
|
239.94
200
|
+190.88% |
|
USD | US64110L1061
|
71.47
15:59:02
|
71.72
09/25/2026
|
-0.35%
-0.25
|
71.45
200
|
71.48
300
|
-23.51% |
|
USD | US67066G1040
|
225.33
15:59:03
|
224.58
09/25/2026
|
+0.33%
+0.75
|
225.31
100
|
225.35
100
|
+20.42% |
|
USD | NL0009538784
|
236.86
15:58:03
|
230.16
09/25/2026
|
+2.91%
+6.70
|
236.51
300
|
236.90
100
|
+6.04% |
|
USD | US67103H1077
|
86.37
15:58:47
|
86.24
09/25/2026
|
+0.15%
+0.13
|
86.27
500
|
86.36
200
|
-5.45% |
|
USD | US6795801009
|
176.39
15:57:39
|
174.93
09/25/2026
|
+0.83%
+1.46
|
176.27
100
|
176.68
200
|
+11.56% |
|
USD | US6937181088
|
112.39
15:58:18
|
110.67
09/25/2026
|
+1.55%
+1.72
|
112.39
100
|
112.47
100
|
+1.06% |
|
USD | US69608A1088
|
192.25
15:59:01
|
192.59
09/25/2026
|
-0.18%
-0.34
|
192.20
1,000
|
192.28
200
|
+8.35% |
|
USD | US6974351057
|
378.06
15:59:02
|
389.92
09/25/2026
|
-3.04%
-11.86
|
377.70
100
|
378.76
200
|
+111.68% |
|
USD | US7043261079
|
101.02
15:58:13
|
101.59
09/25/2026
|
-0.56%
-0.57
|
100.94
200
|
101.12
200
|
-9.44% |
|
USD | US70450Y1038
|
53.15
15:58:55
|
52.60
09/25/2026
|
+1.05%
+0.55
|
53.12
1,000
|
53.16
600
|
-9.90% |
|
USD | US7223041028
|
77.65
15:59:03
|
78.20
09/25/2026
|
-0.70%
-0.55
|
77.65
500
|
77.67
600
|
-31.03% |
|
USD | US7134481081
|
127.90
15:59:02
|
128.15
09/25/2026
|
-0.20%
-0.25
|
127.89
100
|
127.93
100
|
-10.71% |
|
USD | US7475251036
|
201.71
15:58:59
|
194.26
09/25/2026
|
+3.84%
+7.45
|
201.56
100
|
201.89
100
|
+13.57% |
|
USD | US75886F1075
|
789.255
15:57:39
|
796.02
09/25/2026
|
-0.85%
-6.765
|
789.31
40
|
791.07
40
|
+3.13% |
|
USD | US7731211089
|
74.85
15:58:54
|
73.61
09/25/2026
|
+1.68%
+1.24
|
74.87
100
|
74.96
100
|
+5.52% |
|
USD | US7766961061
|
361.77
15:58:25
|
364.02
09/25/2026
|
-0.62%
-2.25
|
361.29
40
|
362.04
40
|
-18.22% |
|
USD | US7782961038
|
234.48
15:58:35
|
235.40
09/25/2026
|
-0.39%
-0.92
|
234.22
100
|
234.62
200
|
+30.68% |
|
USD | US80004C2008
|
1,767.00
15:58:50
|
1,753.62
09/25/2026
|
+0.76%
+13.38
|
1,766.00
40
|
1,768.00
80
|
+638.74% |
|
USD | IE00BKVD2N49
|
907.80
15:58:56
|
905.92
09/25/2026
|
+0.21%
+1.88
|
906.03
80
|
908.73
40
|
+228.96% |
|
USD | CA82509L1076
|
142.31
15:58:56
|
145.16
09/25/2026
|
-1.96%
-2.85
|
142.18
100
|
142.37
200
|
-9.82% |
|
USD | US84615Q1031
|
147.90
15:59:03
|
148.03
09/25/2026
|
-0.09%
-0.13
|
147.90
100
|
147.92
100
|
- |
|
USD | US8552441094
|
94.16
15:58:59
|
93.65
09/25/2026
|
+0.54%
+0.51
|
94.12
300
|
94.20
100
|
+11.21% |
|
USD | US5949724083
|
159.39
15:59:02
|
161.61
09/25/2026
|
-1.37%
-2.22
|
159.31
400
|
159.51
100
|
+6.36% |
|
USD | US8716071076
|
436.07
15:59:01
|
424.91
09/25/2026
|
+2.63%
+11.16
|
435.44
80
|
436.62
240
|
-9.54% |
|
USD | US8725901040
|
165.20
15:59:02
|
165.35
09/25/2026
|
-0.09%
-0.15
|
165.24
400
|
165.42
600
|
-18.56% |
|
USD | US8740541094
|
203.07
15:58:01
|
202.98
09/25/2026
|
+0.04%
+0.09
|
202.90
200
|
203.25
100
|
-20.72% |
|
USD | US8807701029
|
397.25
15:58:56
|
387.70
09/25/2026
|
+2.46%
+9.55
|
396.67
40
|
397.61
40
|
+100.30% |
|
USD | US88160R1014
|
373.075
15:59:02
|
377.94
09/25/2026
|
-1.29%
-4.865
|
373.00
1,640
|
373.16
200
|
-15.96% |
|
USD | US8825081040
|
277.50
15:58:14
|
270.65
09/25/2026
|
+2.53%
+6.85
|
276.78
100
|
277.08
100
|
+56.00% |
|
USD | CA8849038812
|
99.72
15:57:37
|
100.32
09/25/2026
|
-0.60%
-0.60
|
99.60
100
|
99.71
100
|
-25.11% |
|
USD | US92532F1003
|
521.41
15:56:03
|
522.38
09/25/2026
|
-0.19%
-0.97
|
520.88
40
|
521.91
40
|
+15.22% |
|
USD | US9311421039
|
107.60
15:59:01
|
107.59
09/25/2026
|
+0.01%
+0.01
|
107.59
100
|
107.60
200
|
-3.43% |
|
USD | US9344231041
|
30.835
15:58:57
|
30.84
09/25/2026
|
-0.02%
-0.005
|
30.83
3,600
|
30.84
10,000
|
+7.01% |
|
USD | US9581021055
|
452.50
15:59:02
|
450.31
09/25/2026
|
+0.49%
+2.19
|
452.28
40
|
453.24
80
|
+161.40% |
|
USD | US98138H1014
|
191.52
15:57:40
|
190.99
09/25/2026
|
+0.28%
+0.53
|
190.90
100
|
191.82
100
|
-11.08% |
|
USD | US98389B1008
|
69.02
15:58:49
|
69.56
09/25/2026
|
-0.78%
-0.54
|
69.02
100
|
69.05
200
|
-5.82% |