Large gap with delayed quotes
|
Last quote
09/22/2026
-
21:10:06
|
Day high
09/22/2026 -
20:23:53
|
Day low
09/22/2026 -
15:30:15
|
YTD % |
|---|---|---|---|
|
30,701.93
+219.58
(
+0.72% )
|
30,711.93
|
30,496.43
|
+21.59%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
30,701.93
21:10:06
|
30,482.35
09/21/2026
|
+0.72%
+219.58
|
-
-
|
-
-
|
+21.59% |
|
USD | US00724F1012
|
238.59
21:10:02
|
249.52
09/22/2026
|
-4.38%
-10.93
|
238.53
200
|
238.63
80
|
-28.71% |
|
USD | US0079031078
|
620.92
21:10:06
|
615.52
09/22/2026
|
+0.88%
+5.40
|
620.94
100
|
621.06
100
|
+187.41% |
|
USD | US0090661010
|
161.27
21:09:46
|
166.84
09/22/2026
|
-3.34%
-5.57
|
161.19
200
|
161.35
100
|
+22.93% |
|
USD | US02043Q1076
|
253.98
21:09:23
|
244.32
09/22/2026
|
+3.95%
+9.66
|
253.86
40
|
254.08
120
|
-38.56% |
|
USD | US02079K1079
|
347.90
21:10:05
|
350.87
09/22/2026
|
-0.85%
-2.97
|
347.86
120
|
347.91
80
|
+11.81% |
|
USD | US02079K3059
|
352.17
21:10:06
|
354.97
09/22/2026
|
-0.79%
-2.80
|
352.13
120
|
352.18
40
|
+13.41% |
|
USD | US0255371017
|
120.07
21:09:07
|
120.03
09/22/2026
|
+0.03%
+0.04
|
120.08
400
|
120.11
100
|
+4.09% |
|
USD | US0231351067
|
255.25
21:09:37
|
258.45
09/22/2026
|
-1.24%
-3.20
|
255.23
200
|
255.27
200
|
+11.97% |
|
USD | US0311621009
|
409.62
21:09:59
|
393.16
09/22/2026
|
+4.19%
+16.46
|
409.42
120
|
409.63
400
|
+20.12% |
|
USD | US0326541051
|
387.08
21:09:43
|
383.00
09/22/2026
|
+1.07%
+4.08
|
387.07
120
|
387.31
80
|
+41.22% |
|
USD | US0378331005
|
340.30
21:10:04
|
338.98
09/22/2026
|
+0.39%
+1.32
|
340.29
40
|
340.31
40
|
+24.69% |
|
USD | US0382221051
|
470.50
21:10:04
|
464.24
09/22/2026
|
+1.35%
+6.26
|
470.36
40
|
470.60
160
|
+80.65% |
|
USD | US03831W1080
|
326.76
21:10:05
|
330.17
09/22/2026
|
-1.03%
-3.41
|
326.80
80
|
327.01
40
|
-51.00% |
|
USD | US0420682058
|
330.50
21:09:29
|
322.90
09/22/2026
|
+2.35%
+7.60
|
330.53
200
|
330.79
100
|
+195.40% |
|
USD | USN070592100
|
1,744.36
21:09:36
|
1,711.32
09/22/2026
|
+1.93%
+33.04
|
1,744.14
10
|
1,744.93
10
|
+59.96% |
|
USD | US04626A1034
|
362.45
21:10:06
|
340.74
09/22/2026
|
+6.37%
+21.71
|
362.03
200
|
362.45
200
|
+104.82% |
|
USD | US0527691069
|
219.90
21:09:53
|
218.85
09/22/2026
|
+0.48%
+1.05
|
219.78
100
|
219.97
100
|
-26.07% |
|
USD | US0530151036
|
269.38
21:05:26
|
269.94
09/22/2026
|
-0.21%
-0.56
|
269.32
200
|
269.40
300
|
+4.94% |
|
USD | US05464C1018
|
459.12
21:08:30
|
452.06
09/22/2026
|
+1.56%
+7.06
|
458.12
200
|
459.37
40
|
-20.40% |
|
USD | US05722G1004
|
56.85
21:09:50
|
57.83
09/22/2026
|
-1.69%
-0.98
|
56.83
300
|
56.85
200
|
+26.99% |
|
USD | US09857L1089
|
161.29
21:10:04
|
168.52
09/22/2026
|
-4.29%
-7.23
|
161.26
70
|
161.29
30
|
-21.33% |
|
USD | US11135F1012
|
365.21
21:10:06
|
362.66
09/22/2026
|
+0.70%
+2.55
|
365.04
160
|
365.18
120
|
+4.78% |
|
USD | US1273871087
|
303.48
21:09:26
|
294.90
09/22/2026
|
+2.91%
+8.58
|
303.37
80
|
303.45
40
|
-5.66% |
|
USD | US1729081059
|
197.78
21:09:58
|
196.88
09/22/2026
|
+0.46%
+0.90
|
197.63
200
|
197.78
100
|
+4.68% |
|
USD | US17275R1023
|
105.79
21:10:06
|
111.46
09/22/2026
|
-5.09%
-5.67
|
105.80
100
|
105.82
400
|
+44.70% |
|
USD | US21037T1097
|
263.96
21:09:39
|
262.11
09/22/2026
|
+0.71%
+1.85
|
263.88
160
|
263.99
40
|
-25.80% |
|
USD | GB00BDCPN049
|
102.44
21:09:20
|
100.53
09/22/2026
|
+1.90%
+1.91
|
102.43
300
|
102.46
200
|
+10.84% |
|
USD | US20030N1019
|
22.375
21:10:03
|
22.93
09/22/2026
|
-2.42%
-0.555
|
22.37
18,800
|
22.38
3,300
|
-18.29% |
|
USD | US2172041061
|
28.885
21:10:04
|
28.91
09/22/2026
|
-0.09%
-0.025
|
28.88
400
|
28.89
1,800
|
-26.16% |
|
USD | US21873S1087
|
86.89
21:09:57
|
85.43
09/22/2026
|
+1.71%
+1.46
|
86.88
200
|
86.91
400
|
+19.30% |
|
USD | US22160K1051
|
899.30
21:09:24
|
898.48
09/22/2026
|
+0.09%
+0.82
|
899.31
120
|
899.47
80
|
+4.19% |
|
USD | US22788C1053
|
248.51
21:10:06
|
249.35
09/22/2026
|
-0.34%
-0.84
|
248.47
120
|
248.51
40
|
+112.77% |
|
USD | US1264081035
|
46.525
21:09:59
|
45.99
09/22/2026
|
+1.16%
+0.535
|
46.52
1,300
|
46.53
1,200
|
+26.87% |
|
USD | US23804L1035
|
249.14
21:10:05
|
245.05
09/22/2026
|
+1.67%
+4.09
|
248.95
100
|
249.25
100
|
+80.20% |
|
USD | US2521311074
|
89.94
21:10:03
|
89.17
09/22/2026
|
+0.86%
+0.77
|
89.93
300
|
89.98
600
|
+34.35% |
|
USD | US25278X1090
|
185.35
21:09:49
|
189.27
09/22/2026
|
-2.07%
-3.92
|
185.36
100
|
185.44
100
|
+25.90% |
|
USD | US25809K1051
|
192.56
21:10:00
|
193.83
09/22/2026
|
-0.66%
-1.27
|
192.44
100
|
192.64
100
|
-14.42% |
|
USD | US30161N1019
|
41.80
21:09:53
|
41.98
09/22/2026
|
-0.43%
-0.18
|
41.80
700
|
41.81
700
|
-3.69% |
|
USD | US3119001044
|
49.80
21:10:03
|
49.65
09/22/2026
|
+0.30%
+0.15
|
49.79
100
|
49.80
100
|
+23.72% |
|
USD | NL0015001FS8
|
56.245
21:09:11
|
55.95
09/22/2026
|
+0.53%
+0.295
|
56.24
400
|
56.25
300
|
-13.40% |
|
USD | US34959E1091
|
173.72
21:10:06
|
175.23
09/22/2026
|
-0.86%
-1.51
|
173.66
100
|
173.78
400
|
+120.66% |
|
USD | US36266G1076
|
66.23
21:09:57
|
64.81
09/22/2026
|
+2.19%
+1.42
|
66.23
100
|
66.24
400
|
-20.98% |
|
USD | US3755581036
|
152.45
21:09:57
|
150.56
09/22/2026
|
+1.26%
+1.89
|
152.35
300
|
152.42
300
|
+22.67% |
|
USD | US43849R1059
|
167.82
21:08:29
|
169.03
09/22/2026
|
-0.72%
-1.21
|
167.78
100
|
167.94
100
|
- |
|
USD | US4385162056
|
211.39
21:10:06
|
206.48
09/22/2026
|
+2.38%
+4.91
|
211.42
200
|
211.46
300
|
+5.84% |
|
USD | US45168D1046
|
521.84
21:08:34
|
515.30
09/22/2026
|
+1.27%
+6.54
|
521.71
80
|
522.17
80
|
-23.83% |
|
USD | US4581401001
|
122.86
21:10:06
|
121.78
09/22/2026
|
+0.89%
+1.08
|
122.84
200
|
122.86
400
|
+230.03% |
|
USD | US4612021034
|
290.65
21:09:57
|
304.12
09/22/2026
|
-4.43%
-13.47
|
290.64
40
|
290.75
40
|
-54.09% |
|
USD | US46120E6023
|
401.01
21:09:12
|
401.65
09/22/2026
|
-0.16%
-0.64
|
400.83
40
|
400.99
120
|
-29.08% |
|
USD | US49271V1008
|
31.33
21:09:47
|
30.62
09/22/2026
|
+2.32%
+0.71
|
31.32
600
|
31.33
1,100
|
+9.32% |
|
USD | US4824801009
|
186.41
21:10:06
|
183.97
09/22/2026
|
+1.33%
+2.44
|
186.40
140
|
186.43
30
|
+51.41% |
|
USD | US5128073062
|
308.37
21:10:04
|
302.28
09/22/2026
|
+2.01%
+6.09
|
308.18
100
|
308.50
200
|
+76.59% |
|
USD | IE000S9YS762
|
465.30
21:09:54
|
457.50
09/22/2026
|
+1.70%
+7.80
|
465.18
200
|
465.50
40
|
+7.30% |
|
USD | US55024U1097
|
942.21
21:10:00
|
954.49
09/22/2026
|
-1.29%
-12.28
|
941.60
80
|
942.58
40
|
+158.96% |
|
USD | US5719032022
|
347.71
21:10:07
|
342.66
09/22/2026
|
+1.51%
+5.18
|
347.71
40
|
347.84
120
|
+10.45% |
|
USD | US5738741041
|
264.31
21:10:05
|
257.38
09/22/2026
|
+2.69%
+6.93
|
264.24
100
|
264.38
100
|
+202.87% |
|
USD | US58733R1023
|
1,829.00
21:09:59
|
1,820.47
09/22/2026
|
+0.47%
+8.53
|
1,828.02
120
|
1,828.82
20
|
-9.62% |
|
USD | US30303M1027
|
738.09
21:10:02
|
741.245
09/22/2026
|
-0.43%
-3.155
|
737.85
40
|
738.10
120
|
+12.29% |
|
USD | US5950171042
|
75.26
21:09:54
|
74.78
09/22/2026
|
+0.64%
+0.48
|
75.29
100
|
75.33
200
|
+17.36% |
|
USD | US5951121038
|
1,093.64
21:10:07
|
1,043.96
09/22/2026
|
+4.75%
+49.64
|
1,093.60
40
|
1,094.00
240
|
+265.78% |
|
USD | US5949181045
|
498.69
21:10:06
|
501.61
09/22/2026
|
-0.58%
-2.92
|
498.60
120
|
498.75
240
|
+3.72% |
|
USD | US6092071058
|
61.055
21:09:15
|
60.17
09/22/2026
|
+1.47%
+0.885
|
61.05
800
|
61.06
100
|
+11.78% |
|
USD | US6098391054
|
1,383.63
21:09:33
|
1,277.68
09/22/2026
|
+8.29%
+105.95
|
1,382.38
10
|
1,383.99
20
|
+40.97% |
|
USD | US61174X1090
|
44.69
21:09:35
|
44.00
09/22/2026
|
+1.57%
+0.69
|
44.67
700
|
44.69
600
|
+14.78% |
|
USD | NL0009805522
|
235.95
21:08:35
|
232.80
09/22/2026
|
+1.35%
+3.15
|
235.80
100
|
236.05
100
|
+178.12% |
|
USD | US64110L1061
|
71.805
21:10:06
|
73.36
09/22/2026
|
-2.12%
-1.555
|
71.81
2,900
|
71.82
1,800
|
-21.76% |
|
USD | US67066G1040
|
229.64
21:10:06
|
227.38
09/22/2026
|
+0.99%
+2.26
|
229.63
400
|
229.65
300
|
+21.92% |
|
USD | NL0009538784
|
235.23
21:08:47
|
232.41
09/22/2026
|
+1.21%
+2.82
|
235.25
100
|
235.36
100
|
+7.07% |
|
USD | US67103H1077
|
86.19
21:10:00
|
82.88
09/22/2026
|
+3.99%
+3.31
|
86.16
200
|
86.20
100
|
-9.13% |
|
USD | US6795801009
|
176.04
21:09:30
|
175.36
09/22/2026
|
+0.39%
+0.68
|
175.95
200
|
176.23
100
|
+11.84% |
|
USD | US6937181088
|
113.11
21:10:06
|
114.73
09/22/2026
|
-1.41%
-1.62
|
113.06
200
|
113.11
200
|
+4.77% |
|
USD | US69608A1088
|
184.41
21:09:57
|
183.09
09/22/2026
|
+0.72%
+1.32
|
184.36
400
|
184.44
500
|
+3.00% |
|
USD | US6974351057
|
374.57
21:06:43
|
371.76
09/22/2026
|
+0.76%
+2.81
|
374.31
100
|
374.60
100
|
+101.82% |
|
USD | US7043261079
|
114.32
21:09:48
|
115.01
09/22/2026
|
-0.60%
-0.69
|
114.28
200
|
114.32
600
|
+2.52% |
|
USD | US70450Y1038
|
52.895
21:09:58
|
52.62
09/22/2026
|
+0.52%
+0.275
|
52.89
300
|
52.91
300
|
-9.87% |
|
USD | US7223041028
|
80.09
21:09:20
|
79.295
09/22/2026
|
+1.00%
+0.795
|
80.03
100
|
80.06
600
|
-30.07% |
|
USD | US7134481081
|
131.02
21:09:47
|
129.59
09/22/2026
|
+1.10%
+1.43
|
131.01
100
|
131.04
300
|
-9.71% |
|
USD | US7475251036
|
196.54
21:09:33
|
194.23
09/22/2026
|
+1.19%
+2.31
|
196.44
100
|
196.57
100
|
+13.55% |
|
USD | US75886F1075
|
810.82
21:07:26
|
798.17
09/22/2026
|
+1.58%
+12.65
|
810.49
40
|
811.26
40
|
+3.41% |
|
USD | US7731211089
|
72.29
21:10:06
|
69.89
09/22/2026
|
+3.43%
+2.40
|
72.29
100
|
72.30
4,800
|
+0.19% |
|
USD | US7766961061
|
364.01
21:06:43
|
365.40
09/22/2026
|
-0.38%
-1.39
|
363.95
40
|
364.18
40
|
-17.91% |
|
USD | US7782961038
|
232.645
21:09:35
|
231.25
09/22/2026
|
+0.60%
+1.395
|
232.59
100
|
232.68
400
|
+28.37% |
|
USD | US80004C2008
|
1,889.30
21:09:58
|
1,766.64
09/22/2026
|
+6.94%
+122.66
|
1,888.67
40
|
1,890.00
80
|
+644.22% |
|
USD | IE00BKVD2N49
|
918.32
21:10:03
|
877.325
09/22/2026
|
+4.67%
+40.995
|
917.97
40
|
918.79
40
|
+218.58% |
|
USD | CA82509L1076
|
147.44
21:10:02
|
137.92
09/22/2026
|
+6.90%
+9.52
|
147.43
1,600
|
147.48
600
|
-14.32% |
|
USD | US84615Q1031
|
153.29
21:09:59
|
151.85
09/22/2026
|
+0.95%
+1.44
|
153.28
300
|
153.30
200
|
- |
|
USD | US8552441094
|
94.87
21:09:51
|
94.90
09/22/2026
|
-0.03%
-0.03
|
94.85
100
|
94.89
300
|
+12.69% |
|
USD | US5949724083
|
169.15
21:09:55
|
168.50
09/22/2026
|
+0.39%
+0.65
|
169.12
1,600
|
169.20
200
|
+10.89% |
|
USD | US8716071076
|
410.60
21:08:28
|
401.85
09/22/2026
|
+2.18%
+8.75
|
410.47
80
|
410.89
40
|
-14.45% |
|
USD | US8725901040
|
161.67
21:10:02
|
165.27
09/22/2026
|
-2.18%
-3.60
|
161.66
300
|
161.72
100
|
-18.60% |
|
USD | US8740541094
|
206.09
21:07:18
|
209.92
09/22/2026
|
-1.82%
-3.83
|
206.11
300
|
206.22
200
|
-18.01% |
|
USD | US8807701029
|
396.29
21:10:02
|
381.54
09/22/2026
|
+3.87%
+14.75
|
396.17
40
|
396.41
80
|
+97.12% |
|
USD | US88160R1014
|
379.725
21:10:06
|
375.30
09/22/2026
|
+1.18%
+4.425
|
379.65
280
|
379.80
40
|
-16.55% |
|
USD | US8825081040
|
270.15
21:09:29
|
270.87
09/22/2026
|
-0.27%
-0.72
|
270.16
100
|
270.34
100
|
+56.13% |
|
USD | CA8849038812
|
95.45
21:09:32
|
95.43
09/22/2026
|
+0.02%
+0.02
|
95.40
300
|
95.50
100
|
-28.76% |
|
USD | US92532F1003
|
521.89
21:09:38
|
510.72
09/22/2026
|
+2.19%
+11.17
|
521.13
40
|
522.06
80
|
+12.65% |
|
USD | US9311421039
|
109.86
21:10:00
|
107.44
09/22/2026
|
+2.25%
+2.42
|
109.85
500
|
109.86
100
|
-3.56% |
|
USD | US9344231041
|
30.81
21:08:07
|
30.80
09/22/2026
|
+0.03%
+0.01
|
30.81
44,400
|
30.82
56,200
|
+6.87% |
|
USD | US9581021055
|
461.35
21:10:01
|
448.17
09/22/2026
|
+2.94%
+13.18
|
460.77
40
|
461.50
120
|
+160.16% |
|
USD | US98138H1014
|
189.79
21:07:47
|
191.92
09/22/2026
|
-1.11%
-2.13
|
189.66
200
|
189.90
200
|
-10.64% |
|
USD | US98389B1008
|
71.99
21:10:06
|
71.85
09/22/2026
|
+0.19%
+0.14
|
71.97
600
|
71.99
700
|
-2.72% |