Large gap with delayed quotes
|
Last quote
03/20/2026
-
22:16:00
|
Day high
03/20/2026 -
14:30:17
|
Day low
03/20/2026 -
20:38:31
|
YTD % |
|---|---|---|---|
|
23,898.15
-457.12
(
-1.88% )
|
24,267.33
|
23,759.97
|
-5.35%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
23,898.15
03/20/2026
|
24,355.28
03/19/2026
|
-1.88%
-457.12
|
-
-
|
-
-
|
-5.35% |
|
USD | US00724F1012
|
248.15
03/21/2026
|
245.99
03/20/2026
|
+0.88%
+2.16
|
248.10
120
|
248.16
720
|
-29.72% |
|
USD | US0079031078
|
201.33
03/21/2026
|
205.27
03/20/2026
|
-1.92%
-3.94
|
201.36
200
|
201.39
200
|
-4.15% |
|
USD | US0090661010
|
128.52
03/21/2026
|
130.79
03/20/2026
|
-1.74%
-2.27
|
128.52
14,900
|
128.54
3,400
|
-3.63% |
|
USD | US02043Q1076
|
312.17
03/21/2026
|
311.10
03/20/2026
|
+0.34%
+1.07
|
312.21
2,080
|
312.36
1,760
|
-21.77% |
|
USD | US02079K1079
|
298.79
03/21/2026
|
305.73
03/20/2026
|
-2.27%
-6.94
|
298.82
100
|
298.87
900
|
-2.57% |
|
USD | US02079K3059
|
301.00
03/21/2026
|
307.13
03/20/2026
|
-2.00%
-6.13
|
300.94
100
|
300.98
13,200
|
-1.88% |
|
USD | US0255371017
|
125.66
03/21/2026
|
128.72
03/20/2026
|
-2.38%
-3.06
|
125.64
200
|
125.67
1,200
|
+11.63% |
|
USD | US0231351067
|
205.37
03/21/2026
|
208.76
03/20/2026
|
-1.62%
-3.39
|
205.41
500
|
205.43
15,700
|
-9.56% |
|
USD | US0311621009
|
347.80
03/21/2026
|
349.92
03/20/2026
|
-0.61%
-2.12
|
347.52
200
|
347.81
800
|
+6.91% |
|
USD | US0326541051
|
309.43
03/21/2026
|
310.44
03/20/2026
|
-0.33%
-1.01
|
309.40
1,900
|
309.53
100
|
+14.47% |
|
USD | US0378331005
|
247.99
03/21/2026
|
248.96
03/20/2026
|
-0.39%
-0.97
|
248.11
300
|
248.14
2,300
|
-8.42% |
|
USD | US0382221051
|
357.06
03/21/2026
|
357.21
03/20/2026
|
-0.04%
-0.15
|
357.28
400
|
357.43
500
|
+39.00% |
|
USD | US03831W1080
|
442.39
03/21/2026
|
439.92
03/20/2026
|
+0.56%
+2.47
|
442.06
360
|
442.40
80
|
-34.71% |
|
USD | US0420682058
|
132.35
03/21/2026
|
129.82
03/20/2026
|
+1.95%
+2.53
|
132.33
2,100
|
132.37
900
|
+18.76% |
|
USD | USN070592100
|
1,317.25
03/21/2026
|
1,366.39
03/20/2026
|
-3.60%
-49.14
|
1,318.22
160
|
1,318.80
40
|
+27.72% |
|
USD | US0494681010
|
73.73
03/21/2026
|
74.60
03/20/2026
|
-1.17%
-0.87
|
73.73
400
|
73.76
3,500
|
-53.99% |
|
USD | US0527691069
|
247.99
03/21/2026
|
247.65
03/20/2026
|
+0.14%
+0.34
|
248.02
40
|
248.03
7,760
|
-16.34% |
|
USD | US0530151036
|
208.69
03/21/2026
|
210.66
03/20/2026
|
-0.94%
-1.97
|
208.71
80
|
208.76
3,040
|
-18.10% |
|
USD | US05464C1018
|
496.27
03/21/2026
|
502.18
03/20/2026
|
-1.18%
-5.91
|
496.27
520
|
496.73
160
|
-11.58% |
|
USD | US05722G1004
|
60.35
03/21/2026
|
60.71
03/20/2026
|
-0.59%
-0.36
|
60.35
600
|
60.36
4,600
|
+33.31% |
|
USD | US09857L1089
|
4,324.04
03/21/2026
|
4,294.29
03/20/2026
|
+0.69%
+29.75
|
4,323.97
100
|
4,324.04
140
|
-19.81% |
|
USD | US11135F1012
|
310.51
03/21/2026
|
319.84
03/20/2026
|
-2.92%
-9.33
|
310.50
200
|
310.68
160
|
-7.59% |
|
USD | US1273871087
|
283.90
03/21/2026
|
287.40
03/20/2026
|
-1.22%
-3.50
|
283.81
40
|
283.91
8,400
|
-8.06% |
|
USD | US16119P1084
|
213.01
03/21/2026
|
211.63
03/20/2026
|
+0.65%
+1.38
|
212.91
520
|
213.00
80
|
+1.38% |
|
USD | US1729081059
|
179.34
03/21/2026
|
181.83
03/20/2026
|
-1.37%
-2.49
|
179.34
22,900
|
179.38
600
|
-3.32% |
|
USD | US17275R1023
|
77.65
03/21/2026
|
78.51
03/20/2026
|
-1.10%
-0.86
|
77.66
52,300
|
77.67
22,300
|
+1.92% |
|
USD | US21037T1097
|
281.99
03/21/2026
|
316.47
03/20/2026
|
-10.90%
-34.48
|
281.98
440
|
282.15
3,480
|
-10.42% |
|
USD | GB00BDCPN049
|
91.62
03/21/2026
|
94.71
03/20/2026
|
-3.26%
-3.09
|
91.60
500
|
91.70
300
|
+4.42% |
|
USD | US1924461023
|
62.07
03/21/2026
|
61.55
03/20/2026
|
+0.84%
+0.52
|
62.06
2,300
|
62.08
41,800
|
-25.84% |
|
USD | US20030N1019
|
29.02
03/21/2026
|
28.98
03/20/2026
|
+0.14%
+0.04
|
29.01
35,200
|
29.02
117,300
|
+3.27% |
|
USD | US2172041061
|
32.86
03/21/2026
|
32.52
03/20/2026
|
+1.05%
+0.34
|
32.86
3,300
|
32.87
17,300
|
-16.93% |
|
USD | US22160N1090
|
42.90
03/21/2026
|
42.82
03/20/2026
|
+0.19%
+0.08
|
42.92
1,900
|
42.93
84,900
|
-36.32% |
|
USD | US22160K1051
|
972.33
03/21/2026
|
974.78
03/20/2026
|
-0.25%
-2.45
|
972.26
4,920
|
972.60
920
|
+13.04% |
|
USD | US22788C1053
|
409.00
03/21/2026
|
428.18
03/20/2026
|
-4.48%
-19.18
|
409.13
160
|
409.14
1,280
|
-8.66% |
|
USD | US1264081035
|
38.17
03/21/2026
|
38.49
03/20/2026
|
-0.83%
-0.32
|
38.17
2,700
|
38.18
900
|
+6.18% |
|
USD | US23804L1035
|
125.08
03/21/2026
|
129.94
03/20/2026
|
-3.74%
-4.86
|
125.08
5,900
|
125.11
11,600
|
-4.45% |
|
USD | US2521311074
|
66.95
03/21/2026
|
67.27
03/20/2026
|
-0.48%
-0.32
|
66.94
24,200
|
66.95
24,900
|
+1.36% |
|
USD | US25278X1090
|
192.54
03/21/2026
|
190.31
03/20/2026
|
+1.17%
+2.23
|
192.54
300
|
192.56
100
|
+26.59% |
|
USD | US25809K1051
|
156.64
03/21/2026
|
159.26
03/20/2026
|
-1.65%
-2.62
|
156.63
80
|
156.64
8,720
|
-29.68% |
|
USD | US2855121099
|
200.51
03/21/2026
|
200.69
03/20/2026
|
-0.09%
-0.18
|
200.52
200
|
200.55
300
|
-1.78% |
|
USD | US30161N1019
|
46.44
03/21/2026
|
48.01
03/20/2026
|
-3.27%
-1.57
|
46.45
68,200
|
46.46
51,400
|
+10.14% |
|
USD | US3119001044
|
43.76
03/21/2026
|
44.49
03/20/2026
|
-1.64%
-0.73
|
43.75
1,100
|
43.76
300
|
+10.86% |
|
USD | NL0015001FS8
|
61.64
03/21/2026
|
63.50
03/20/2026
|
-2.93%
-1.86
|
61.63
500
|
61.64
100
|
-1.72% |
|
USD | US34959E1091
|
81.40
03/21/2026
|
83.12
03/20/2026
|
-2.07%
-1.72
|
81.39
2,200
|
81.40
17,100
|
+4.67% |
|
USD | US36266G1076
|
69.65
03/21/2026
|
70.38
03/20/2026
|
-1.04%
-0.73
|
69.65
300
|
69.66
2,900
|
-14.19% |
|
USD | US3755581036
|
137.21
03/21/2026
|
141.11
03/20/2026
|
-2.76%
-3.90
|
137.24
20,700
|
137.26
2,300
|
+14.97% |
|
USD | US4385161066
|
221.50
03/21/2026
|
229.03
03/20/2026
|
-3.29%
-7.53
|
221.55
17,300
|
221.58
800
|
+17.40% |
|
USD | US45168D1046
|
577.26
03/21/2026
|
579.85
03/20/2026
|
-0.45%
-2.59
|
576.58
160
|
577.27
600
|
-14.29% |
|
USD | US4576693075
|
136.00
03/21/2026
|
144.00
03/20/2026
|
-5.56%
-8.00
|
136.00
400
|
136.09
200
|
-17.26% |
|
USD | US4581401001
|
43.87
03/21/2026
|
46.18
03/20/2026
|
-5.00%
-2.31
|
43.89
1,000
|
43.90
2,100
|
+25.15% |
|
USD | US4612021034
|
455.56
03/21/2026
|
455.24
03/20/2026
|
+0.07%
+0.32
|
455.57
40
|
455.71
40
|
-31.28% |
|
USD | US46120E6023
|
477.97
03/21/2026
|
479.93
03/20/2026
|
-0.41%
-1.96
|
477.55
40
|
477.92
120
|
-15.26% |
|
USD | US49271V1008
|
26.59
03/21/2026
|
27.15
03/20/2026
|
-2.06%
-0.56
|
26.60
13,600
|
26.61
7,900
|
-3.07% |
|
USD | US4824801009
|
1,498.67
03/21/2026
|
1,511.52
03/20/2026
|
-0.85%
-12.85
|
1,499.57
80
|
1,499.58
240
|
+24.40% |
|
USD | US5128073062
|
228.36
03/21/2026
|
233.99
03/20/2026
|
-2.41%
-5.63
|
228.36
200
|
228.39
1,800
|
+36.69% |
|
USD | IE000S9YS762
|
488.15
03/21/2026
|
489.80
03/20/2026
|
-0.34%
-1.65
|
487.99
3,400
|
488.03
2,560
|
+14.87% |
|
USD | US5719032022
|
319.76
03/21/2026
|
324.89
03/20/2026
|
-1.58%
-5.13
|
319.89
680
|
319.92
440
|
+4.72% |
|
USD | US5738741041
|
87.91
03/21/2026
|
89.53
03/20/2026
|
-1.81%
-1.62
|
87.93
1,100
|
87.94
21,000
|
+5.35% |
|
USD | US58733R1023
|
1,635.76
03/21/2026
|
1,666.93
03/20/2026
|
-1.87%
-31.17
|
1,635.39
30
|
1,635.76
10
|
-17.24% |
|
USD | US30303M1027
|
593.66
03/21/2026
|
606.70
03/20/2026
|
-2.15%
-13.04
|
593.77
1,320
|
593.97
2,440
|
-8.09% |
|
USD | US5950171042
|
62.97
03/21/2026
|
63.29
03/20/2026
|
-0.51%
-0.32
|
63.02
1,600
|
63.03
600
|
-0.67% |
|
USD | US5951121038
|
422.90
03/21/2026
|
444.27
03/20/2026
|
-4.81%
-21.37
|
422.80
200
|
422.89
200
|
+55.66% |
|
USD | US5949181045
|
381.87
03/21/2026
|
389.02
03/20/2026
|
-1.84%
-7.15
|
381.85
40
|
381.89
1,760
|
-19.56% |
|
USD | US6092071058
|
56.21
03/21/2026
|
56.49
03/20/2026
|
-0.50%
-0.28
|
56.22
8,800
|
56.23
39,800
|
+4.94% |
|
USD | US6098391054
|
1,068.85
03/21/2026
|
1,092.69
03/20/2026
|
-2.18%
-23.84
|
1,068.08
40
|
1,069.53
160
|
+20.56% |
|
USD | US61174X1090
|
73.69
03/21/2026
|
73.74
03/20/2026
|
-0.07%
-0.05
|
73.70
500
|
73.71
13,300
|
-3.82% |
|
USD | US64110L1061
|
91.82
03/21/2026
|
91.74
03/20/2026
|
+0.09%
+0.08
|
91.83
2,460
|
91.84
210
|
-2.15% |
|
USD | US67066G1040
|
172.70
03/21/2026
|
178.56
03/20/2026
|
-3.28%
-5.86
|
172.96
600
|
172.98
100
|
-4.26% |
|
USD | NL0009538784
|
191.37
03/21/2026
|
192.35
03/20/2026
|
-0.51%
-0.98
|
191.40
300
|
191.55
6,700
|
-11.38% |
|
USD | US67103H1077
|
87.30
03/21/2026
|
87.91
03/20/2026
|
-0.69%
-0.61
|
87.30
7,100
|
87.31
2,100
|
-3.62% |
|
USD | US6795801009
|
183.92
03/21/2026
|
182.36
03/20/2026
|
+0.86%
+1.56
|
183.92
100
|
183.95
700
|
+16.30% |
|
USD | US6937181088
|
111.26
03/21/2026
|
112.85
03/20/2026
|
-1.41%
-1.59
|
111.26
600
|
111.28
800
|
+3.05% |
|
USD | US69608A1088
|
150.68
03/21/2026
|
155.68
03/20/2026
|
-3.21%
-5.00
|
150.74
1,300
|
150.75
5,500
|
-12.42% |
|
USD | US6974351057
|
162.95
03/21/2026
|
169.74
03/20/2026
|
-4.00%
-6.79
|
162.94
400
|
162.97
500
|
-7.85% |
|
USD | US7043261079
|
92.55
03/21/2026
|
91.71
03/20/2026
|
+0.92%
+0.84
|
92.57
33,200
|
92.58
13,600
|
-18.25% |
|
USD | US70450Y1038
|
44.01
03/21/2026
|
44.19
03/20/2026
|
-0.41%
-0.18
|
43.99
600
|
44.00
1,200
|
-24.31% |
|
USD | US7223041028
|
96.19
03/21/2026
|
97.43
03/20/2026
|
-1.27%
-1.24
|
96.19
18,500
|
96.20
1,100
|
-14.08% |
|
USD | US7134481081
|
150.04
03/21/2026
|
152.74
03/20/2026
|
-1.77%
-2.70
|
150.05
37,200
|
150.07
1,300
|
+6.42% |
|
USD | US7475251036
|
129.90
03/21/2026
|
131.28
03/20/2026
|
-1.05%
-1.38
|
129.97
500
|
129.98
21,000
|
-23.25% |
|
USD | US75886F1075
|
732.87
03/21/2026
|
737.45
03/20/2026
|
-0.62%
-4.58
|
732.67
640
|
732.79
2,440
|
-4.46% |
|
USD | US7766961061
|
353.68
03/21/2026
|
353.26
03/20/2026
|
+0.12%
+0.42
|
353.63
80
|
353.89
320
|
-20.64% |
|
USD | US7782961038
|
211.19
03/21/2026
|
210.66
03/20/2026
|
+0.25%
+0.53
|
211.11
500
|
211.18
400
|
+16.94% |
|
USD | IE00BKVD2N49
|
411.23
03/21/2026
|
434.60
03/20/2026
|
-5.38%
-23.37
|
410.89
200
|
411.27
100
|
+57.81% |
|
USD | CA82509L1076
|
116.78
03/21/2026
|
122.37
03/20/2026
|
-4.57%
-5.59
|
116.82
500
|
116.94
200
|
-23.98% |
|
USD | US8552441094
|
92.55
03/21/2026
|
95.83
03/20/2026
|
-3.42%
-3.28
|
92.57
2,000
|
92.58
1,500
|
+13.80% |
|
USD | US5949724083
|
135.66
03/21/2026
|
138.24
03/20/2026
|
-1.87%
-2.58
|
135.71
40
|
135.73
1,840
|
-9.02% |
|
USD | US8716071076
|
420.32
03/21/2026
|
428.25
03/20/2026
|
-1.85%
-7.93
|
420.43
840
|
420.47
280
|
-8.83% |
|
USD | US8725901040
|
208.47
03/21/2026
|
206.59
03/20/2026
|
+0.91%
+1.88
|
208.43
1,100
|
208.52
500
|
+1.75% |
|
USD | US8740541094
|
200.63
03/21/2026
|
201.75
03/20/2026
|
-0.56%
-1.12
|
200.61
600
|
200.63
8,800
|
-21.20% |
|
USD | US88160R1014
|
367.96
03/21/2026
|
380.30
03/20/2026
|
-3.24%
-12.34
|
367.98
160
|
368.01
120
|
-15.44% |
|
USD | US8825081040
|
187.19
03/21/2026
|
188.29
03/20/2026
|
-0.58%
-1.10
|
187.12
1,900
|
187.13
100
|
+8.53% |
|
USD | US5007541064
|
21.57
03/21/2026
|
21.76
03/20/2026
|
-0.87%
-0.19
|
21.56
8,900
|
21.57
1,400
|
-10.27% |
|
USD | CA8849038085
|
93.44
03/21/2026
|
93.26
03/20/2026
|
+0.19%
+0.18
|
93.28
600
|
93.44
1,800
|
-29.29% |
|
USD | US92345Y1064
|
201.75
03/21/2026
|
201.69
03/20/2026
|
+0.03%
+0.06
|
201.73
480
|
201.77
240
|
-9.84% |
|
USD | US92532F1003
|
454.00
03/21/2026
|
458.05
03/20/2026
|
-0.88%
-4.05
|
453.99
560
|
454.09
160
|
+1.03% |
|
USD | US9311421039
|
119.02
03/21/2026
|
121.09
03/20/2026
|
-1.71%
-2.07
|
119.02
267,300
|
119.03
100
|
+8.69% |
|
USD | US9344231041
|
27.42
03/21/2026
|
27.63
03/20/2026
|
-0.76%
-0.21
|
27.43
1,000
|
27.44
14,400
|
-4.13% |
|
USD | US9581021055
|
293.10
03/21/2026
|
316.93
03/20/2026
|
-7.52%
-23.83
|
293.03
800
|
293.11
200
|
+83.97% |
|
USD | US98138H1014
|
135.96
03/21/2026
|
133.38
03/20/2026
|
+1.93%
+2.58
|
135.97
100
|
135.98
13,600
|
-37.90% |
|
USD | US98389B1008
|
76.77
03/21/2026
|
79.53
03/20/2026
|
-3.47%
-2.76
|
76.75
4,100
|
76.76
500
|
+7.68% |
|
USD | US98980G1022
|
151.47
03/21/2026
|
155.40
03/20/2026
|
-2.53%
-3.93
|
151.43
120
|
151.51
2,320
|
-30.91% |