Large gap with delayed quotes
|
Last quote
09/25/2026
-
23:16:00
|
Day high
09/25/2026 -
18:17:15
|
Day low
09/25/2026 -
16:17:21
|
YTD % |
|---|---|---|---|
|
30,608.13
+129.28
(
+0.42% )
|
30,667.56
|
30,413.58
|
+21.22%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
30,608.13
09/25/2026
|
30,478.86
09/24/2026
|
+0.42%
+129.28
|
-
-
|
-
-
|
+21.22% |
|
USD | US00724F1012
|
235.47
09/26/2026
|
238.93
09/25/2026
|
-1.45%
-3.46
|
235.47
1,200
|
235.52
360
|
-31.73% |
|
USD | US0079031078
|
630.63
09/26/2026
|
629.26
09/25/2026
|
+0.22%
+1.37
|
630.37
800
|
630.57
100
|
+193.83% |
|
USD | US0090661010
|
157.47
09/26/2026
|
151.39
09/25/2026
|
+4.02%
+6.08
|
157.45
600
|
157.50
400
|
+11.55% |
|
USD | US02043Q1076
|
255.96
09/26/2026
|
249.59
09/25/2026
|
+2.55%
+6.37
|
255.69
40
|
256.21
320
|
-37.23% |
|
USD | US02079K1079
|
341.08
09/26/2026
|
339.01
09/25/2026
|
+0.61%
+2.07
|
341.06
40
|
341.07
1,880
|
+8.03% |
|
USD | US02079K3059
|
343.92
09/26/2026
|
342.36
09/25/2026
|
+0.46%
+1.56
|
343.84
160
|
343.86
640
|
+9.38% |
|
USD | US0255371017
|
118.35
09/26/2026
|
117.57
09/25/2026
|
+0.66%
+0.78
|
118.35
300
|
118.37
2,300
|
+1.96% |
|
USD | US0231351067
|
249.67
09/26/2026
|
249.38
09/25/2026
|
+0.12%
+0.29
|
249.67
1,600
|
249.69
100
|
+8.04% |
|
USD | US0311621009
|
414.61
09/26/2026
|
406.04
09/25/2026
|
+2.11%
+8.57
|
414.45
520
|
414.68
40
|
+24.05% |
|
USD | US0326541051
|
393.60
09/26/2026
|
382.61
09/25/2026
|
+2.87%
+10.99
|
393.54
80
|
393.77
40
|
+41.08% |
|
USD | US0378331005
|
341.07
09/26/2026
|
335.92
09/25/2026
|
+1.53%
+5.15
|
340.96
1,800
|
340.98
40
|
+23.56% |
|
USD | US0382221051
|
485.00
09/26/2026
|
474.25
09/25/2026
|
+2.27%
+10.75
|
484.63
1,080
|
485.03
320
|
+84.54% |
|
USD | US03831W1080
|
310.75
09/26/2026
|
312.47
09/25/2026
|
-0.55%
-1.72
|
310.62
160
|
310.76
200
|
-53.63% |
|
USD | US0420682058
|
310.32
09/26/2026
|
306.34
09/25/2026
|
+1.30%
+3.98
|
310.23
3,600
|
310.30
300
|
+180.25% |
|
USD | USN070592100
|
1,743.94
09/26/2026
|
1,722.50
09/25/2026
|
+1.24%
+21.44
|
1,743.91
230
|
1,744.12
20
|
+61.00% |
|
USD | US04626A1034
|
364.62
09/26/2026
|
360.51
09/25/2026
|
+1.14%
+4.11
|
364.33
400
|
364.61
300
|
+116.70% |
|
USD | US0527691069
|
209.40
09/26/2026
|
211.35
09/25/2026
|
-0.92%
-1.95
|
209.34
200
|
209.41
700
|
-28.60% |
|
USD | US0530151036
|
263.67
09/26/2026
|
263.11
09/25/2026
|
+0.21%
+0.56
|
263.72
200
|
263.85
2,800
|
+2.29% |
|
USD | US05464C1018
|
430.11
09/26/2026
|
445.00
09/25/2026
|
-3.35%
-14.89
|
429.84
560
|
430.11
40
|
-21.65% |
|
USD | US05722G1004
|
57.83
09/26/2026
|
57.29
09/25/2026
|
+0.94%
+0.54
|
57.84
2,100
|
57.85
2,300
|
+25.80% |
|
USD | US09857L1089
|
163.95
09/26/2026
|
157.41
09/25/2026
|
+4.15%
+6.54
|
163.92
2,750
|
163.95
30
|
-26.52% |
|
USD | US11135F1012
|
352.81
09/26/2026
|
350.36
09/25/2026
|
+0.70%
+2.45
|
352.74
40
|
352.80
1,480
|
+1.23% |
|
USD | US1273871087
|
326.13
09/26/2026
|
322.00
09/25/2026
|
+1.28%
+4.13
|
326.13
840
|
326.15
80
|
+3.01% |
|
USD | US1729081059
|
199.91
09/26/2026
|
197.68
09/25/2026
|
+1.13%
+2.23
|
199.80
200
|
199.96
300
|
+5.11% |
|
USD | US17275R1023
|
106.70
09/26/2026
|
106.97
09/25/2026
|
-0.25%
-0.27
|
106.67
100
|
106.68
4,000
|
+38.87% |
|
USD | US21037T1097
|
263.27
09/26/2026
|
261.62
09/25/2026
|
+0.63%
+1.65
|
263.26
520
|
263.32
160
|
-25.94% |
|
USD | GB00BDCPN049
|
101.73
09/26/2026
|
100.31
09/25/2026
|
+1.42%
+1.42
|
101.69
100
|
101.79
200
|
+10.60% |
|
USD | US20030N1019
|
21.91
09/26/2026
|
22.13
09/25/2026
|
-0.99%
-0.22
|
21.92
1,100
|
21.93
16,000
|
-21.14% |
|
USD | US2172041061
|
27.59
09/26/2026
|
28.04
09/25/2026
|
-1.60%
-0.45
|
27.58
4,800
|
27.59
4,500
|
-28.38% |
|
USD | US21873S1087
|
87.59
09/26/2026
|
90.13
09/25/2026
|
-2.82%
-2.54
|
87.60
200
|
87.63
200
|
+25.86% |
|
USD | US22160K1051
|
922.765
09/26/2026
|
896.48
09/25/2026
|
+2.93%
+26.285
|
922.57
400
|
923.00
160
|
+3.96% |
|
USD | US22788C1053
|
252.13
09/26/2026
|
259.67
09/25/2026
|
-2.90%
-7.54
|
252.09
40
|
252.13
2,720
|
+121.58% |
|
USD | US1264081035
|
46.78
09/26/2026
|
46.95
09/25/2026
|
-0.36%
-0.17
|
46.78
1,800
|
46.79
600
|
+29.52% |
|
USD | US23804L1035
|
268.13
09/26/2026
|
256.92
09/25/2026
|
+4.36%
+11.21
|
267.99
700
|
268.20
500
|
+88.93% |
|
USD | US2521311074
|
86.62
09/26/2026
|
87.47
09/25/2026
|
-0.97%
-0.85
|
86.62
600
|
86.63
300
|
+31.79% |
|
USD | US25278X1090
|
186.67
09/26/2026
|
189.01
09/25/2026
|
-1.24%
-2.34
|
186.68
100
|
186.69
2,200
|
+25.73% |
|
USD | US25809K1051
|
193.36
09/26/2026
|
187.53
09/25/2026
|
+3.11%
+5.83
|
193.34
500
|
193.37
1,300
|
-17.20% |
|
USD | US30161N1019
|
40.34
09/26/2026
|
40.20
09/25/2026
|
+0.35%
+0.14
|
40.32
9,300
|
40.33
300
|
-7.78% |
|
USD | US3119001044
|
50.43
09/26/2026
|
50.73
09/25/2026
|
-0.59%
-0.30
|
50.43
1,300
|
50.44
1,800
|
+26.41% |
|
USD | NL0015001FS8
|
55.83
09/26/2026
|
55.38
09/25/2026
|
+0.81%
+0.45
|
55.84
100
|
55.85
2,100
|
-14.29% |
|
USD | US34959E1091
|
173.46
09/26/2026
|
178.67
09/25/2026
|
-2.92%
-5.21
|
173.42
3,000
|
173.46
600
|
+125.00% |
|
USD | US36266G1076
|
66.63
09/26/2026
|
66.38
09/25/2026
|
+0.38%
+0.25
|
66.62
100
|
66.63
5,300
|
-19.07% |
|
USD | US3755581036
|
150.93
09/26/2026
|
149.69
09/25/2026
|
+0.83%
+1.24
|
150.90
300
|
150.91
7,000
|
+21.96% |
|
USD | US43849R1059
|
158.78
09/26/2026
|
158.46
09/25/2026
|
+0.20%
+0.32
|
158.68
100
|
158.77
2,400
|
- |
|
USD | US4385162056
|
212.55
09/26/2026
|
211.79
09/25/2026
|
+0.36%
+0.76
|
212.50
400
|
212.54
2,200
|
+8.56% |
|
USD | US45168D1046
|
519.26
09/26/2026
|
513.39
09/25/2026
|
+1.14%
+5.87
|
518.44
320
|
518.67
280
|
-24.11% |
|
USD | US4581401001
|
123.00
09/26/2026
|
127.39
09/25/2026
|
-3.45%
-4.39
|
123.01
200
|
123.03
1,000
|
+245.23% |
|
USD | US4612021034
|
275.79
09/26/2026
|
277.13
09/25/2026
|
-0.48%
-1.34
|
275.70
360
|
275.81
80
|
-58.16% |
|
USD | US46120E6023
|
405.18
09/26/2026
|
399.52
09/25/2026
|
+1.42%
+5.66
|
404.90
40
|
405.18
760
|
-29.46% |
|
USD | US49271V1008
|
31.95
09/26/2026
|
30.88
09/25/2026
|
+3.47%
+1.07
|
31.95
1,500
|
31.96
15,600
|
+10.25% |
|
USD | US4824801009
|
187.92
09/26/2026
|
187.11
09/25/2026
|
+0.43%
+0.81
|
187.87
90
|
187.91
80
|
+53.99% |
|
USD | US5128073062
|
315.21
09/26/2026
|
307.16
09/25/2026
|
+2.62%
+8.05
|
315.09
100
|
315.23
500
|
+79.44% |
|
USD | IE000S9YS762
|
469.89
09/26/2026
|
468.14
09/25/2026
|
+0.37%
+1.75
|
469.73
80
|
469.79
80
|
+9.79% |
|
USD | US55024U1097
|
941.65
09/26/2026
|
929.04
09/25/2026
|
+1.36%
+12.61
|
941.43
40
|
941.99
160
|
+152.05% |
|
USD | US5719032022
|
352.03
09/26/2026
|
351.51
09/25/2026
|
+0.15%
+0.52
|
351.98
80
|
352.07
40
|
+13.30% |
|
USD | US5738741041
|
261.935
09/26/2026
|
258.95
09/25/2026
|
+1.15%
+2.985
|
261.74
500
|
261.80
1,500
|
+204.72% |
|
USD | US58733R1023
|
1,752.61
09/26/2026
|
1,754.13
09/25/2026
|
-0.09%
-1.52
|
1,752.11
20
|
1,753.00
200
|
-12.91% |
|
USD | US30303M1027
|
751.66
09/26/2026
|
777.59
09/25/2026
|
-3.33%
-25.93
|
751.14
360
|
751.25
1,480
|
+17.80% |
|
USD | US5950171042
|
78.69
09/26/2026
|
74.69
09/25/2026
|
+5.36%
+4.00
|
78.63
2,600
|
78.64
7,600
|
+17.22% |
|
USD | US5951121038
|
1,082.28
09/26/2026
|
1,080.53
09/25/2026
|
+0.16%
+1.75
|
1,081.66
160
|
1,081.97
40
|
+278.59% |
|
USD | US5949181045
|
516.17
09/26/2026
|
497.93
09/25/2026
|
+3.66%
+18.24
|
516.00
80
|
516.11
40
|
+2.96% |
|
USD | US6092071058
|
60.25
09/26/2026
|
60.86
09/25/2026
|
-1.00%
-0.61
|
60.24
1,700
|
60.25
200
|
+13.06% |
|
USD | US6098391054
|
1,367.43
09/26/2026
|
1,335.55
09/25/2026
|
+2.39%
+31.88
|
1,365.24
70
|
1,367.98
100
|
+47.35% |
|
USD | US61174X1090
|
43.11
09/26/2026
|
42.67
09/25/2026
|
+1.03%
+0.44
|
43.09
900
|
43.11
1,200
|
+11.31% |
|
USD | NL0009805522
|
237.33
09/26/2026
|
243.48
09/25/2026
|
-2.53%
-6.15
|
237.28
1,500
|
237.41
200
|
+190.88% |
|
USD | US64110L1061
|
71.145
09/26/2026
|
71.72
09/25/2026
|
-0.80%
-0.575
|
71.14
1,200
|
71.15
1,500
|
-23.51% |
|
USD | US67066G1040
|
225.07
09/26/2026
|
224.58
09/25/2026
|
+0.22%
+0.49
|
225.00
1,800
|
225.02
1,500
|
+20.42% |
|
USD | NL0009538784
|
238.08
09/26/2026
|
230.16
09/25/2026
|
+3.44%
+7.92
|
237.98
400
|
238.09
500
|
+6.04% |
|
USD | US67103H1077
|
86.115
09/26/2026
|
86.24
09/25/2026
|
-0.14%
-0.125
|
86.10
200
|
86.12
1,700
|
-5.45% |
|
USD | US6795801009
|
173.30
09/26/2026
|
174.93
09/25/2026
|
-0.93%
-1.63
|
173.31
500
|
173.38
100
|
+11.56% |
|
USD | US6937181088
|
111.31
09/26/2026
|
110.67
09/25/2026
|
+0.58%
+0.64
|
111.26
300
|
111.33
600
|
+1.06% |
|
USD | US69608A1088
|
189.67
09/26/2026
|
192.59
09/25/2026
|
-1.52%
-2.92
|
189.58
100
|
189.63
300
|
+8.35% |
|
USD | US6974351057
|
374.74
09/26/2026
|
389.92
09/25/2026
|
-3.89%
-15.18
|
374.57
400
|
374.69
300
|
+111.68% |
|
USD | US7043261079
|
101.37
09/26/2026
|
101.59
09/25/2026
|
-0.22%
-0.22
|
101.36
300
|
101.39
3,200
|
-9.44% |
|
USD | US70450Y1038
|
55.04
09/26/2026
|
52.60
09/25/2026
|
+4.64%
+2.44
|
55.04
600
|
55.05
1,300
|
-9.90% |
|
USD | US7223041028
|
77.57
09/26/2026
|
78.20
09/25/2026
|
-0.81%
-0.63
|
77.55
500
|
77.57
1,100
|
-31.03% |
|
USD | US7134481081
|
128.63
09/26/2026
|
128.15
09/25/2026
|
+0.37%
+0.48
|
128.62
500
|
128.63
400
|
-10.71% |
|
USD | US7475251036
|
201.97
09/26/2026
|
194.26
09/25/2026
|
+3.97%
+7.71
|
201.98
1,400
|
202.06
200
|
+13.57% |
|
USD | US75886F1075
|
788.04
09/26/2026
|
796.02
09/25/2026
|
-1.00%
-7.98
|
787.95
160
|
788.16
240
|
+3.13% |
|
USD | US7731211089
|
73.95
09/26/2026
|
73.61
09/25/2026
|
+0.46%
+0.34
|
73.93
2,300
|
73.94
1,600
|
+5.52% |
|
USD | US7766961061
|
358.56
09/26/2026
|
364.02
09/25/2026
|
-1.50%
-5.46
|
358.50
80
|
358.82
280
|
-18.22% |
|
USD | US7782961038
|
236.12
09/26/2026
|
235.40
09/25/2026
|
+0.31%
+0.72
|
235.93
500
|
236.05
400
|
+30.68% |
|
USD | US80004C2008
|
1,777.80
09/26/2026
|
1,753.62
09/25/2026
|
+1.38%
+24.18
|
1,777.46
240
|
1,777.59
1,200
|
+638.74% |
|
USD | IE00BKVD2N49
|
916.83
09/26/2026
|
905.92
09/25/2026
|
+1.20%
+10.91
|
916.21
320
|
916.84
160
|
+228.96% |
|
USD | CA82509L1076
|
142.25
09/26/2026
|
145.16
09/25/2026
|
-2.00%
-2.91
|
142.26
200
|
142.30
2,500
|
-9.82% |
|
USD | US84615Q1031
|
148.68
09/26/2026
|
148.03
09/25/2026
|
+0.44%
+0.65
|
148.66
700
|
148.69
500
|
- |
|
USD | US8552441094
|
94.86
09/26/2026
|
93.65
09/25/2026
|
+1.29%
+1.21
|
94.87
700
|
94.88
1,300
|
+11.21% |
|
USD | US5949724083
|
158.61
09/26/2026
|
161.61
09/25/2026
|
-1.86%
-3.00
|
158.59
200
|
158.63
300
|
+6.36% |
|
USD | US8716071076
|
425.76
09/26/2026
|
424.91
09/25/2026
|
+0.20%
+0.85
|
425.80
40
|
425.88
120
|
-9.54% |
|
USD | US8725901040
|
165.43
09/26/2026
|
165.35
09/25/2026
|
+0.05%
+0.08
|
165.43
200
|
165.48
100
|
-18.56% |
|
USD | US8740541094
|
201.44
09/26/2026
|
202.98
09/25/2026
|
-0.76%
-1.54
|
201.30
300
|
201.39
300
|
-20.72% |
|
USD | US8807701029
|
398.38
09/26/2026
|
387.70
09/25/2026
|
+2.75%
+10.68
|
398.13
160
|
398.27
1,120
|
+100.30% |
|
USD | US88160R1014
|
372.11
09/26/2026
|
377.94
09/25/2026
|
-1.54%
-5.83
|
372.02
80
|
372.06
240
|
-15.96% |
|
USD | US8825081040
|
278.07
09/26/2026
|
270.65
09/25/2026
|
+2.74%
+7.42
|
277.96
100
|
278.01
1,200
|
+56.00% |
|
USD | CA8849038812
|
98.99
09/26/2026
|
100.32
09/25/2026
|
-1.33%
-1.33
|
98.94
200
|
99.05
100
|
-25.11% |
|
USD | US92532F1003
|
526.19
09/26/2026
|
522.38
09/25/2026
|
+0.73%
+3.81
|
526.17
40
|
526.39
480
|
+15.22% |
|
USD | US9311421039
|
107.98
09/26/2026
|
107.59
09/25/2026
|
+0.36%
+0.39
|
107.97
2,100
|
107.99
400
|
-3.43% |
|
USD | US9344231041
|
30.86
09/26/2026
|
30.84
09/25/2026
|
+0.06%
+0.02
|
30.85
22,000
|
30.86
180,400
|
+7.01% |
|
USD | US9581021055
|
456.81
09/26/2026
|
450.31
09/25/2026
|
+1.44%
+6.50
|
456.47
40
|
456.88
40
|
+161.40% |
|
USD | US98138H1014
|
189.45
09/26/2026
|
190.99
09/25/2026
|
-0.81%
-1.54
|
189.32
900
|
189.48
300
|
-11.08% |
|
USD | US98389B1008
|
69.80
09/26/2026
|
69.56
09/25/2026
|
+0.35%
+0.24
|
69.78
4,500
|
69.79
100
|
-5.82% |