Large gap with delayed quotes
|
Last quote
04/16/2026
-
23:16:00
|
Day high
04/16/2026 -
18:19:20
|
Day low
04/16/2026 -
15:55:06
|
YTD % |
|---|---|---|---|
|
26,333.00
+128.42
(
+0.49% )
|
26,400.52
|
26,113.65
|
+4.29%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
26,333.00
23:16:00
|
26,204.58
04/15/2026
|
+0.49%
+128.42
|
-
-
|
-
-
|
+4.29% |
|
USD | US00724F1012
|
248.155
23:20:00
|
244.66
04/16/2026
|
+1.43%
+3.495
|
248.07
5,160
|
248.16
40
|
-30.10% |
|
USD | US0079031078
|
278.26
23:20:00
|
258.12
04/16/2026
|
+7.80%
+20.14
|
278.25
100
|
278.26
1,900
|
+20.53% |
|
USD | US0090661010
|
137.81
23:20:00
|
137.51
04/16/2026
|
+0.22%
+0.30
|
137.78
700
|
137.81
800
|
+1.32% |
|
USD | US02043Q1076
|
320.13
23:20:00
|
333.39
04/16/2026
|
-3.98%
-13.26
|
320.01
1,800
|
320.20
40
|
-16.16% |
|
USD | US02079K1079
|
332.77
23:20:00
|
334.47
04/16/2026
|
-0.51%
-1.70
|
332.81
100
|
332.84
200
|
+6.59% |
|
USD | US02079K3059
|
336.02
23:20:00
|
337.12
04/16/2026
|
-0.33%
-1.10
|
335.96
600
|
335.99
200
|
+7.71% |
|
USD | US0255371017
|
134.56
23:20:00
|
134.39
04/16/2026
|
+0.13%
+0.17
|
134.56
8,700
|
134.57
600
|
+16.55% |
|
USD | US0231351067
|
249.70
23:20:00
|
248.50
04/16/2026
|
+0.48%
+1.20
|
249.68
12,300
|
249.71
200
|
+7.66% |
|
USD | US0311621009
|
349.39
23:20:00
|
348.22
04/16/2026
|
+0.34%
+1.17
|
349.27
4,960
|
349.38
120
|
+6.39% |
|
USD | US0326541051
|
353.80
23:20:00
|
347.94
04/16/2026
|
+1.68%
+5.86
|
353.67
200
|
353.93
1,800
|
+28.30% |
|
USD | US0378331005
|
263.40
23:20:00
|
266.43
04/16/2026
|
-1.14%
-3.03
|
263.35
200
|
263.38
100
|
-2.00% |
|
USD | US0382221051
|
389.90
23:20:00
|
394.26
04/16/2026
|
-1.11%
-4.36
|
389.82
100
|
389.91
500
|
+53.41% |
|
USD | US03831W1080
|
466.09
23:20:00
|
464.63
04/16/2026
|
+0.31%
+1.46
|
465.79
480
|
466.03
520
|
-31.05% |
|
USD | US0420682058
|
162.33
23:20:00
|
159.34
04/16/2026
|
+1.88%
+2.99
|
162.27
1,000
|
162.32
100
|
+45.77% |
|
USD | USN070592100
|
1,410.83
23:20:00
|
1,481.77
04/16/2026
|
-4.79%
-70.94
|
1,410.68
240
|
1,411.18
80
|
+38.50% |
|
USD | US0494681010
|
68.73
23:20:00
|
66.00
04/16/2026
|
+4.14%
+2.73
|
68.68
100
|
68.73
1,100
|
-59.29% |
|
USD | US0527691069
|
243.16
23:20:00
|
239.32
04/16/2026
|
+1.60%
+3.84
|
243.08
400
|
243.22
360
|
-19.15% |
|
USD | US0530151036
|
200.39
23:20:00
|
196.92
04/16/2026
|
+1.76%
+3.47
|
200.36
160
|
200.38
1,880
|
-23.45% |
|
USD | US05464C1018
|
393.08
23:20:00
|
402.18
04/16/2026
|
-2.26%
-9.10
|
393.03
1,880
|
393.17
40
|
-29.18% |
|
USD | US05722G1004
|
60.60
23:20:00
|
60.07
04/16/2026
|
+0.88%
+0.53
|
60.57
1,800
|
60.58
1,600
|
+31.91% |
|
USD | US09857L1089
|
184.56
23:20:00
|
185.69
04/16/2026
|
-0.61%
-1.13
|
184.36
1,590
|
184.46
60
|
-13.32% |
|
USD | US11135F1012
|
398.47
23:20:00
|
396.72
04/16/2026
|
+0.44%
+1.75
|
398.33
1,960
|
398.42
360
|
+14.63% |
|
USD | US1273871087
|
306.96
23:20:00
|
304.10
04/16/2026
|
+0.94%
+2.86
|
306.87
200
|
306.98
1,440
|
-2.71% |
|
USD | US16119P1084
|
235.97
23:20:00
|
220.29
04/16/2026
|
+7.12%
+15.68
|
235.88
1,600
|
235.97
1,200
|
+5.53% |
|
USD | US1729081059
|
177.52
23:20:00
|
176.46
04/16/2026
|
+0.60%
+1.06
|
177.47
100
|
177.48
100
|
-6.17% |
|
USD | US17275R1023
|
84.50
23:20:00
|
82.36
04/16/2026
|
+2.60%
+2.14
|
84.50
632,100
|
84.51
2,200
|
+6.92% |
|
USD | US21037T1097
|
299.14
23:20:00
|
294.73
04/16/2026
|
+1.50%
+4.41
|
299.09
360
|
299.16
80
|
-16.57% |
|
USD | GB00BDCPN049
|
96.78
23:20:00
|
96.17
04/16/2026
|
+0.63%
+0.61
|
96.75
100
|
96.78
1,300
|
+6.03% |
|
USD | US1924461023
|
60.53
23:20:00
|
60.39
04/16/2026
|
+0.23%
+0.14
|
60.50
2,900
|
60.51
500
|
-27.24% |
|
USD | US20030N1019
|
29.35
23:20:00
|
28.30
04/16/2026
|
+3.71%
+1.05
|
29.34
47,200
|
29.35
82,400
|
+0.85% |
|
USD | US2172041061
|
33.27
23:20:00
|
33.36
04/16/2026
|
-0.27%
-0.09
|
33.26
1,500
|
33.27
8,800
|
-14.79% |
|
USD | US22160N1090
|
40.04
23:20:00
|
39.31
04/16/2026
|
+1.86%
+0.73
|
40.05
100
|
40.06
4,100
|
-41.54% |
|
USD | US22160K1051
|
987.21
23:20:00
|
984.75
04/16/2026
|
+0.25%
+2.46
|
986.89
800
|
987.21
1,240
|
+14.20% |
|
USD | US22788C1053
|
418.20
23:20:00
|
411.16
04/16/2026
|
+1.71%
+7.04
|
418.18
80
|
418.19
1,200
|
-12.29% |
|
USD | US1264081035
|
42.72
23:20:00
|
42.10
04/16/2026
|
+1.47%
+0.62
|
42.70
24,600
|
42.71
1,600
|
+16.14% |
|
USD | US23804L1035
|
123.47
23:20:00
|
121.06
04/16/2026
|
+1.99%
+2.41
|
123.43
6,000
|
123.44
200
|
-10.98% |
|
USD | US2521311074
|
61.23
23:20:00
|
61.54
04/16/2026
|
-0.50%
-0.31
|
61.22
1,000
|
61.24
700
|
-7.28% |
|
USD | US25278X1090
|
186.65
23:20:00
|
185.87
04/16/2026
|
+0.42%
+0.78
|
186.61
300
|
186.66
100
|
+23.64% |
|
USD | US25809K1051
|
179.33
23:20:00
|
179.935
04/16/2026
|
-0.34%
-0.605
|
179.32
3,560
|
179.37
400
|
-20.55% |
|
USD | US2855121099
|
203.37
23:20:00
|
203.24
04/16/2026
|
+0.06%
+0.13
|
203.31
5,000
|
203.37
400
|
-0.53% |
|
USD | US30161N1019
|
47.59
23:20:00
|
47.88
04/16/2026
|
-0.61%
-0.29
|
47.57
15,000
|
47.58
2,800
|
+9.84% |
|
USD | US3119001044
|
44.72
23:20:00
|
44.40
04/16/2026
|
+0.72%
+0.32
|
44.70
600
|
44.71
3,700
|
+10.64% |
|
USD | NL0015001FS8
|
70.04
23:20:00
|
71.29
04/16/2026
|
-1.75%
-1.25
|
70.03
100
|
70.04
400
|
+10.34% |
|
USD | US34959E1091
|
82.40
23:20:00
|
79.64
04/16/2026
|
+3.47%
+2.76
|
82.38
12,700
|
82.39
900
|
+0.29% |
|
USD | US36266G1076
|
73.20
23:20:00
|
73.51
04/16/2026
|
-0.42%
-0.31
|
73.17
300
|
73.18
800
|
-10.38% |
|
USD | US3755581036
|
138.55
23:20:00
|
139.77
04/16/2026
|
-0.87%
-1.22
|
138.52
100
|
138.53
3,300
|
+13.87% |
|
USD | US4385161066
|
229.38
23:20:00
|
232.19
04/16/2026
|
-1.21%
-2.81
|
229.30
3,800
|
229.32
300
|
+19.02% |
|
USD | US45168D1046
|
569.95
23:20:00
|
580.76
04/16/2026
|
-1.86%
-10.81
|
569.72
520
|
569.99
80
|
-14.16% |
|
USD | US4576693075
|
142.79
23:20:00
|
146.74
04/16/2026
|
-2.69%
-3.95
|
142.74
800
|
142.79
1,900
|
-15.69% |
|
USD | US4581401001
|
68.50
23:20:00
|
64.94
04/16/2026
|
+5.48%
+3.56
|
68.48
1,900
|
68.49
2,800
|
+75.99% |
|
USD | US4612021034
|
387.11
23:20:00
|
389.72
04/16/2026
|
-0.67%
-2.61
|
386.91
2,000
|
387.09
80
|
-41.17% |
|
USD | US46120E6023
|
458.08
23:20:00
|
468.36
04/16/2026
|
-2.19%
-10.28
|
457.95
80
|
458.07
120
|
-17.30% |
|
USD | US49271V1008
|
26.04
23:20:00
|
26.00
04/16/2026
|
+0.15%
+0.04
|
26.04
40,800
|
26.05
200
|
-7.18% |
|
USD | US4824801009
|
1,734.85
23:20:00
|
1,748.11
04/16/2026
|
-0.76%
-13.26
|
1,735.21
80
|
1,735.22
120
|
+43.87% |
|
USD | US5128073062
|
260.96
23:20:00
|
265.16
04/16/2026
|
-1.58%
-4.20
|
260.88
1,200
|
261.03
300
|
+54.90% |
|
USD | IE000S9YS762
|
499.22
23:20:00
|
497.94
04/16/2026
|
+0.26%
+1.28
|
499.10
160
|
499.22
80
|
+16.78% |
|
USD | US5719032022
|
362.42
23:20:00
|
363.74
04/16/2026
|
-0.36%
-1.32
|
362.29
80
|
362.41
400
|
+17.24% |
|
USD | US5738741041
|
133.37
23:20:00
|
134.60
04/16/2026
|
-0.91%
-1.23
|
133.37
200
|
133.40
1,000
|
+58.39% |
|
USD | US58733R1023
|
1,822.13
23:20:00
|
1,872.12
04/16/2026
|
-2.67%
-49.99
|
1,821.71
100
|
1,822.14
40
|
-7.06% |
|
USD | US30303M1027
|
676.87
23:20:00
|
671.58
04/16/2026
|
+0.79%
+5.29
|
676.64
440
|
676.84
360
|
+1.74% |
|
USD | US5950171042
|
76.87
23:20:00
|
74.49
04/16/2026
|
+3.20%
+2.38
|
76.86
3,700
|
76.87
2,500
|
+16.90% |
|
USD | US5951121038
|
457.23
23:20:00
|
456.23
04/16/2026
|
+0.22%
+1.00
|
457.15
700
|
457.37
600
|
+59.85% |
|
USD | US5949181045
|
420.26
23:20:00
|
411.22
04/16/2026
|
+2.20%
+9.04
|
420.11
2,080
|
420.13
2,720
|
-14.97% |
|
USD | US6092071058
|
57.07
23:20:00
|
56.58
04/16/2026
|
+0.87%
+0.49
|
57.06
2,600
|
57.07
1,000
|
+5.11% |
|
USD | US6098391054
|
1,402.81
23:20:00
|
1,353.00
04/16/2026
|
+3.68%
+49.81
|
1,401.21
40
|
1,402.87
160
|
+49.28% |
|
USD | US61174X1090
|
75.36
23:20:00
|
74.93
04/16/2026
|
+0.57%
+0.43
|
75.33
5,300
|
75.35
300
|
-2.27% |
|
USD | US64110L1061
|
107.79
23:20:00
|
107.71
04/16/2026
|
+0.07%
+0.08
|
107.70
890
|
107.71
110
|
+14.88% |
|
USD | US67066G1040
|
198.35
23:20:00
|
198.87
04/16/2026
|
-0.26%
-0.52
|
198.28
100
|
198.31
100
|
+6.63% |
|
USD | NL0009538784
|
213.73
23:20:00
|
209.39
04/16/2026
|
+2.07%
+4.34
|
213.62
100
|
213.75
4,500
|
-3.53% |
|
USD | US67103H1077
|
92.71
23:20:00
|
93.60
04/16/2026
|
-0.95%
-0.89
|
92.69
1,200
|
92.70
300
|
+2.62% |
|
USD | US6795801009
|
213.57
23:20:00
|
205.19
04/16/2026
|
+4.08%
+8.38
|
213.47
700
|
213.55
700
|
+30.86% |
|
USD | US6937181088
|
124.37
23:20:00
|
123.48
04/16/2026
|
+0.72%
+0.89
|
124.34
2,200
|
124.35
200
|
+12.76% |
|
USD | US69608A1088
|
142.76
23:20:00
|
142.15
04/16/2026
|
+0.43%
+0.61
|
142.74
2,800
|
142.75
3,600
|
-20.03% |
|
USD | US6974351057
|
166.97
23:20:00
|
164.11
04/16/2026
|
+1.74%
+2.86
|
166.94
300
|
166.95
4,200
|
-10.91% |
|
USD | US7043261079
|
92.13
23:20:00
|
90.26
04/16/2026
|
+2.07%
+1.87
|
92.12
400
|
92.14
300
|
-19.54% |
|
USD | US70450Y1038
|
49.81
23:20:00
|
49.57
04/16/2026
|
+0.48%
+0.24
|
49.80
20,500
|
49.81
600
|
-15.09% |
|
USD | US7223041028
|
103.71
23:20:00
|
101.97
04/16/2026
|
+1.71%
+1.74
|
103.69
100
|
103.72
100
|
-10.07% |
|
USD | US7134481081
|
158.38
23:20:00
|
154.85
04/16/2026
|
+2.28%
+3.53
|
158.33
200
|
158.35
5,500
|
+7.89% |
|
USD | US7475251036
|
134.47
23:20:00
|
133.05
04/16/2026
|
+1.07%
+1.42
|
134.44
900
|
134.46
100
|
-22.22% |
|
USD | US75886F1075
|
746.00
23:20:00
|
753.93
04/16/2026
|
-1.05%
-7.93
|
745.67
200
|
746.18
80
|
-2.32% |
|
USD | US7766961061
|
361.88
23:20:00
|
358.09
04/16/2026
|
+1.06%
+3.79
|
361.88
560
|
361.99
280
|
-19.55% |
|
USD | US7782961038
|
221.97
23:20:00
|
224.15
04/16/2026
|
-0.97%
-2.18
|
221.91
7,400
|
221.96
600
|
+24.43% |
|
USD | IE00BKVD2N49
|
531.81
23:20:00
|
519.60
04/16/2026
|
+2.35%
+12.21
|
531.48
6,100
|
531.82
2,000
|
+88.68% |
|
USD | CA82509L1076
|
126.94
23:20:00
|
127.41
04/16/2026
|
-0.37%
-0.47
|
126.90
3,800
|
127.01
1,700
|
-20.85% |
|
USD | US8552441094
|
98.36
23:20:00
|
98.34
04/16/2026
|
+0.02%
+0.02
|
98.33
3,500
|
98.34
300
|
+16.78% |
|
USD | US5949724083
|
148.94
23:20:00
|
143.54
04/16/2026
|
+3.76%
+5.40
|
149.02
40
|
149.04
1,880
|
-5.53% |
|
USD | US8716071076
|
441.15
23:20:00
|
438.45
04/16/2026
|
+0.62%
+2.70
|
441.08
1,400
|
441.41
80
|
-6.66% |
|
USD | US8725901040
|
197.12
23:20:00
|
190.19
04/16/2026
|
+3.64%
+6.93
|
197.05
3,200
|
197.06
100
|
-6.33% |
|
USD | US8740541094
|
213.93
23:20:00
|
214.15
04/16/2026
|
-0.10%
-0.22
|
213.84
100
|
213.88
300
|
-16.36% |
|
USD | US88160R1014
|
388.90
23:20:00
|
391.95
04/16/2026
|
-0.78%
-3.05
|
388.78
240
|
388.79
120
|
-12.85% |
|
USD | US8825081040
|
223.10
23:20:00
|
216.29
04/16/2026
|
+3.15%
+6.81
|
223.08
100
|
223.09
100
|
+24.67% |
|
USD | US5007541064
|
22.59
23:20:00
|
22.01
04/16/2026
|
+2.64%
+0.58
|
22.59
15,700
|
22.60
21,000
|
-9.24% |
|
USD | CA8849038085
|
93.07
23:20:00
|
92.43
04/16/2026
|
+0.69%
+0.64
|
93.07
8,700
|
93.13
500
|
-29.92% |
|
USD | US92345Y1064
|
178.31
23:20:00
|
176.84
04/16/2026
|
+0.83%
+1.47
|
178.31
480
|
178.39
1,280
|
-20.94% |
|
USD | US92532F1003
|
435.65
23:20:00
|
441.70
04/16/2026
|
-1.37%
-6.05
|
435.43
1,600
|
435.65
1,400
|
-2.57% |
|
USD | US9311421039
|
124.82
23:20:00
|
124.76
04/16/2026
|
+0.05%
+0.06
|
124.79
400
|
124.83
2,700
|
+11.98% |
|
USD | US9344231041
|
27.39
23:20:00
|
27.20
04/16/2026
|
+0.70%
+0.19
|
27.39
42,000
|
27.40
44,400
|
-5.62% |
|
USD | US9581021055
|
361.69
23:20:00
|
365.00
04/16/2026
|
-0.91%
-3.31
|
361.55
200
|
361.73
100
|
+111.88% |
|
USD | US98138H1014
|
124.87
23:20:00
|
124.12
04/16/2026
|
+0.60%
+0.75
|
124.84
1,300
|
124.88
200
|
-42.21% |
|
USD | US98389B1008
|
81.05
23:20:00
|
78.65
04/16/2026
|
+3.05%
+2.40
|
81.04
8,100
|
81.05
700
|
+6.49% |
|
USD | US98980G1022
|
134.33
23:20:00
|
131.01
04/16/2026
|
+2.53%
+3.32
|
134.32
160
|
134.36
1,120
|
-41.75% |