NASDAQ 100
STOCK MARKET:
NAI
Closed
 
...
Large gap with delayed quotes
Last quote
09/28/2026 - 23:16:01
Day high
- - -
Day low
- - -
YTD %
30,276.81
-331.32 ( -1.08% )
-
-
+19.91%
More information

Components

Name
CCY | ISIN
Last
Date/Time
Close
Date/Time
Day Change %
Day Change
Bid
Bid Size
Ask
Ask Size
YTD % Change
USD | US6311011026
30,276.81
23:16:01
30,608.13
09/25/2026
-1.08%
-331.32
-
-
-
-
+19.91%
USD | US00724F1012
231.01
02:00:00
235.47
09/26/2026
-1.89%
-4.46
231.06
40
231.10
1,080
-32.72%
USD | US0079031078
607.87
02:00:00
630.63
09/26/2026
-3.61%
-22.76
607.79
400
607.88
700
+194.47%
USD | US0090661010
156.08
02:00:00
157.47
09/26/2026
-0.88%
-1.39
156.09
700
156.12
600
+16.03%
USD | US02043Q1076
255.36
02:00:00
255.96
09/26/2026
-0.23%
-0.60
255.32
80
255.45
560
-35.63%
USD | US02079K1079
339.16
02:00:00
341.08
09/26/2026
-0.56%
-1.92
339.28
720
339.31
2,440
+8.69%
USD | US02079K3059
342.75
02:00:00
343.92
09/26/2026
-0.34%
-1.17
342.73
40
342.77
40
+9.88%
USD | US0255371017
118.20
02:00:00
118.35
09/26/2026
-0.13%
-0.15
118.21
100
118.23
5,300
+2.64%
USD | US0231351067
246.15
02:00:00
249.67
09/26/2026
-1.41%
-3.52
246.26
1,400
246.27
400
+8.17%
USD | US0311621009
418.13
02:00:00
414.61
09/26/2026
+0.85%
+3.52
418.15
920
418.21
40
+26.67%
USD | US0326541051
395.43
02:00:00
393.60
09/26/2026
+0.46%
+1.83
395.52
80
395.68
160
+45.13%
USD | US0378331005
338.40
02:00:00
341.07
09/26/2026
-0.78%
-2.67
338.43
80
338.45
120
+25.46%
USD | US0382221051
486.76
02:00:00
485.00
09/26/2026
+0.36%
+1.76
486.65
40
486.85
800
+88.72%
USD | US03831W1080
308.24
02:00:00
310.75
09/26/2026
-0.81%
-2.51
308.22
160
308.34
400
-53.88%
USD | US0420682058
283.33
02:00:00
310.32
09/26/2026
-8.70%
-26.99
283.32
200
283.50
1,400
+183.89%
USD | USN070592100
1,771.41
02:00:00
1,743.94
09/26/2026
+1.58%
+27.47
1,771.41
20
1,772.40
10
+63.01%
USD | US04626A1034
351.31
02:00:00
364.62
09/26/2026
-3.65%
-13.31
351.31
100
351.80
100
+119.18%
USD | US0527691069
207.19
02:00:00
209.40
09/26/2026
-1.06%
-2.21
207.08
100
207.16
200
-29.26%
USD | US0530151036
261.80
02:00:00
263.67
09/26/2026
-0.71%
-1.87
261.79
300
261.85
1,100
+2.50%
USD | US05464C1018
424.75
02:00:00
430.11
09/26/2026
-1.25%
-5.36
424.75
200
425.04
120
-24.27%
USD | US05722G1004
57.12
02:00:00
57.83
09/26/2026
-1.23%
-0.71
57.12
4,400
57.13
1,300
+26.99%
USD | US09857L1089
163.87
02:00:00
163.95
09/26/2026
-0.05%
-0.08
163.88
420
163.90
2,010
-23.46%
USD | US11135F1012
349.57
02:00:00
352.81
09/26/2026
-0.92%
-3.24
349.65
720
349.69
120
+1.94%
USD | US1273871087
326.70
02:00:00
326.13
09/26/2026
+0.17%
+0.57
326.67
960
326.84
120
+4.33%
USD | US1729081059
200.58
02:00:00
199.91
09/26/2026
+0.34%
+0.67
200.52
400
200.61
800
+6.30%
USD | US17275R1023
106.74
02:00:00
106.70
09/26/2026
+0.04%
+0.04
106.76
100
106.77
2,900
+38.52%
USD | US21037T1097
260.43
02:00:00
263.27
09/26/2026
-1.08%
-2.84
260.42
320
260.46
120
-25.48%
USD | GB00BDCPN049
102.87
02:00:00
101.73
09/26/2026
+1.12%
+1.14
102.86
100
102.92
1,100
+12.16%
USD | US20030N1019
21.79
02:00:00
21.91
09/26/2026
-0.55%
-0.12
21.80
4,100
21.81
31,000
-21.92%
USD | US2172041061
27.22
02:00:00
27.59
09/26/2026
-1.34%
-0.37
27.21
9,600
27.22
6,400
-29.53%
USD | US21873S1087
85.07
02:00:00
87.59
09/26/2026
-2.88%
-2.52
85.04
200
85.06
100
+22.32%
USD | US22160K1051
922.92
02:00:00
922.765
09/26/2026
+0.02%
+0.155
922.61
40
923.15
80
+7.01%
USD | US22788C1053
259.25
02:00:00
252.13
09/26/2026
+2.82%
+7.12
259.23
40
259.25
80
+115.15%
USD | US1264081035
46.76
02:00:00
46.78
09/26/2026
-0.04%
-0.02
46.77
2,000
46.78
9,000
+29.05%
USD | US23804L1035
268.70
02:00:00
268.13
09/26/2026
+0.21%
+0.57
268.70
700
268.78
2,000
+97.17%
USD | US2521311074
86.68
02:00:00
86.62
09/26/2026
+0.07%
+0.06
86.66
3,500
86.70
2,100
+30.51%
USD | US25278X1090
185.23
02:00:00
186.67
09/26/2026
-0.77%
-1.44
185.22
100
185.24
100
+24.17%
USD | US25809K1051
178.39
02:00:00
193.36
09/26/2026
-7.74%
-14.97
178.38
800
178.43
2,600
-14.62%
USD | US30161N1019
40.32
02:00:00
40.34
09/26/2026
-0.05%
-0.02
40.31
600
40.32
14,600
-7.46%
USD | US3119001044
50.49
02:00:00
50.43
09/26/2026
+0.12%
+0.06
50.50
2,500
50.51
400
+25.67%
USD | NL0015001FS8
55.77
02:00:00
55.83
09/26/2026
-0.11%
-0.06
55.77
100
55.78
500
-13.59%
USD | US34959E1091
176.33
02:00:00
173.46
09/26/2026
+1.65%
+2.87
176.29
800
176.37
400
+118.44%
USD | US36266G1076
66.78
02:00:00
66.63
09/26/2026
+0.23%
+0.15
66.78
1,300
66.79
700
-18.76%
USD | US3755581036
152.21
02:00:00
150.93
09/26/2026
+0.85%
+1.28
152.20
200
152.21
600
+22.97%
USD | US43849R1059
152.32
02:00:00
158.78
09/26/2026
-4.07%
-6.46
152.32
2,200
152.40
100
-
USD | US4385162056
211.52
02:00:00
212.55
09/26/2026
-0.48%
-1.03
211.52
1,000
211.55
600
+8.95%
USD | US45168D1046
529.06
02:00:00
519.26
09/26/2026
+1.89%
+9.80
528.83
40
529.16
280
-23.25%
USD | US4581401001
116.03
02:00:00
123.00
09/26/2026
-5.67%
-6.97
116.07
200
116.09
1,900
+233.33%
USD | US4612021034
269.40
02:00:00
275.79
09/26/2026
-2.32%
-6.39
269.34
40
269.49
640
-58.37%
USD | US46120E6023
414.79
02:00:00
405.18
09/26/2026
+2.37%
+9.61
414.81
1,000
414.91
2,600
-28.46%
USD | US49271V1008
31.46
02:00:00
31.95
09/26/2026
-1.53%
-0.49
31.47
2,300
31.48
1,800
+14.07%
USD | US4824801009
189.17
02:00:00
187.92
09/26/2026
+0.67%
+1.25
189.21
1,840
189.22
100
+54.66%
USD | US5128073062
314.47
02:00:00
315.21
09/26/2026
-0.23%
-0.74
314.37
700
314.50
300
+84.14%
USD | IE000S9YS762
472.04
02:00:00
469.89
09/26/2026
+0.46%
+2.15
471.97
40
472.08
800
+10.20%
USD | US55024U1097
921.32
02:00:00
941.65
09/26/2026
-2.16%
-20.33
921.59
40
921.77
80
+155.47%
USD | US5719032022
358.57
02:00:00
352.03
09/26/2026
+1.86%
+6.54
358.42
40
358.58
440
+13.47%
USD | US5738741041
251.90
02:00:00
261.935
09/26/2026
-3.83%
-10.035
251.69
100
251.82
100
+208.23%
USD | US58733R1023
1,712.41
02:00:00
1,752.61
09/26/2026
-2.29%
-40.20
1,711.45
20
1,713.10
20
-12.99%
USD | US30303M1027
715.62
02:00:00
751.66
09/26/2026
-4.79%
-36.04
715.51
880
715.65
80
+13.87%
USD | US5950171042
77.97
02:00:00
78.69
09/26/2026
-0.91%
-0.72
77.95
200
77.96
1,700
+23.49%
USD | US5951121038
1,053.98
02:00:00
1,082.28
09/26/2026
-2.61%
-28.30
1,053.79
40
1,054.01
160
+279.20%
USD | US5949181045
509.22
02:00:00
516.17
09/26/2026
-1.35%
-6.95
509.31
80
509.35
80
+6.73%
USD | US6092071058
60.18
02:00:00
60.25
09/26/2026
-0.12%
-0.07
60.18
600
60.19
2,000
+11.93%
USD | US6098391054
1,351.20
02:00:00
1,367.43
09/26/2026
-1.19%
-16.23
1,351.45
80
1,351.98
120
+50.87%
USD | US61174X1090
41.86
02:00:00
43.11
09/26/2026
-2.90%
-1.25
41.86
3,200
41.87
600
+12.46%
USD | NL0009805522
231.88
02:00:00
237.33
09/26/2026
-2.30%
-5.45
231.78
1,600
231.98
100
+183.53%
USD | US64110L1061
69.23
02:00:00
71.145
09/26/2026
-2.69%
-1.915
69.24
1,300
69.25
16,400
-24.12%
USD | US67066G1040
228.86
02:00:00
225.07
09/26/2026
+1.68%
+3.79
228.81
100
228.83
200
+20.68%
USD | NL0009538784
236.32
02:00:00
238.08
09/26/2026
-0.74%
-1.76
236.42
300
236.47
100
+9.68%
USD | US67103H1077
86.51
02:00:00
86.115
09/26/2026
+0.46%
+0.395
86.49
200
86.50
400
-5.59%
USD | US6795801009
176.85
02:00:00
173.30
09/26/2026
+2.05%
+3.55
176.82
100
176.93
100
+10.52%
USD | US6937181088
111.65
02:00:00
111.31
09/26/2026
+0.31%
+0.34
111.64
400
111.66
200
+1.64%
USD | US69608A1088
187.48
02:00:00
189.67
09/26/2026
-1.15%
-2.19
187.43
100
187.45
100
+6.71%
USD | US6974351057
392.09
02:00:00
374.74
09/26/2026
+4.63%
+17.35
392.01
400
392.21
2,200
+103.44%
USD | US7043261079
99.30
02:00:00
101.37
09/26/2026
-2.04%
-2.07
99.31
400
99.32
300
-9.64%
USD | US70450Y1038
54.28
02:00:00
55.04
09/26/2026
-1.38%
-0.76
54.29
700
54.30
4,700
-5.72%
USD | US7223041028
78.49
02:00:00
77.57
09/26/2026
+1.19%
+0.92
78.46
100
78.49
200
-31.59%
USD | US7134481081
128.50
02:00:00
128.63
09/26/2026
-0.10%
-0.13
128.47
600
128.50
100
-10.37%
USD | US7475251036
187.48
02:00:00
201.97
09/26/2026
-7.17%
-14.49
187.45
100
187.50
100
+18.08%
USD | US75886F1075
752.25
02:00:00
788.04
09/26/2026
-4.54%
-35.79
752.22
160
753.24
240
+2.09%
USD | US7731211089
72.19
02:00:00
73.95
09/26/2026
-2.38%
-1.76
72.19
200
72.20
200
+6.01%
USD | US7766961061
354.00
02:00:00
358.56
09/26/2026
-1.27%
-4.56
353.81
80
354.05
40
-19.45%
USD | US7782961038
237.09
02:00:00
236.12
09/26/2026
+0.41%
+0.97
237.08
300
237.14
300
+31.08%
USD | US80004C2008
1,712.89
02:00:00
1,777.80
09/26/2026
-3.65%
-64.91
1,711.69
40
1,712.14
40
+648.93%
USD | IE00BKVD2N49
921.51
02:00:00
916.83
09/26/2026
+0.51%
+4.68
921.42
240
922.15
160
+232.92%
USD | CA82509L1076
144.01
02:00:00
142.25
09/26/2026
+1.24%
+1.76
143.99
100
144.02
1,700
-11.63%
USD | US84615Q1031
145.47
02:00:00
148.68
09/26/2026
-2.16%
-3.21
145.42
200
145.46
200
-
USD | US8552441094
95.27
02:00:00
94.86
09/26/2026
+0.43%
+0.41
95.28
800
95.30
5,500
+12.65%
USD | US5949724083
157.14
02:00:00
158.61
09/26/2026
-0.93%
-1.47
157.04
1,200
157.13
200
+4.38%
USD | US8716071076
417.61
02:00:00
425.76
09/26/2026
-1.91%
-8.15
417.58
200
417.67
80
-9.36%
USD | US8725901040
166.45
02:00:00
165.43
09/26/2026
+0.62%
+1.02
166.47
1,300
166.53
300
-18.52%
USD | US8740541094
202.35
02:00:00
201.44
09/26/2026
+0.45%
+0.91
202.30
100
202.36
100
-21.32%
USD | US8807701029
401.30
02:00:00
398.38
09/26/2026
+0.73%
+2.92
401.20
40
401.55
200
+105.82%
USD | US88160R1014
357.45
02:00:00
372.11
09/26/2026
-3.94%
-14.66
357.25
160
357.29
40
-17.26%
USD | US8825081040
278.31
02:00:00
278.07
09/26/2026
+0.09%
+0.24
278.21
300
278.38
100
+60.28%
USD | CA8849038812
97.33
02:00:00
98.99
09/26/2026
-1.68%
-1.66
97.25
500
97.33
100
-26.10%
USD | US92532F1003
527.67
02:00:00
526.19
09/26/2026
+0.28%
+1.48
527.66
40
527.79
440
+16.06%
USD | US9311421039
108.73
02:00:00
107.98
09/26/2026
+0.69%
+0.75
108.73
700
108.74
300
-3.08%
USD | US9344231041
30.90
02:00:00
30.86
09/26/2026
+0.13%
+0.04
30.88
43,900
30.89
65,800
+7.08%
USD | US9581021055
453.23
02:00:00
456.81
09/26/2026
-0.78%
-3.58
453.04
400
453.38
280
+165.17%
USD | US98138H1014
188.60
02:00:00
189.45
09/26/2026
-0.45%
-0.85
188.44
400
188.66
200
-11.79%
USD | US98389B1008
69.39
02:00:00
69.80
09/26/2026
-0.59%
-0.41
69.39
2,500
69.40
2,000
-5.50%