Large gap with delayed quotes
|
Last quote
05/06/2026
-
23:16:00
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
28,599.17
+584.11
(
+2.08% )
|
-
|
-
|
+13.26%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
28,599.17
05/06/2026
|
28,015.06
05/05/2026
|
+2.08%
+584.11
|
-
-
|
-
-
|
+13.26% |
|
USD | US00724F1012
|
250.17
05/07/2026
|
255.62
05/06/2026
|
-2.13%
-5.45
|
250.13
240
|
250.23
1,160
|
-26.96% |
|
USD | US0079031078
|
421.39
05/07/2026
|
355.26
05/06/2026
|
+18.61%
+66.13
|
421.38
1,000
|
421.56
2,400
|
+65.89% |
|
USD | US0090661010
|
139.88
05/07/2026
|
139.73
05/06/2026
|
+0.11%
+0.15
|
139.82
100
|
139.83
500
|
+2.95% |
|
USD | US02043Q1076
|
303.00
05/07/2026
|
301.11
05/06/2026
|
+0.63%
+1.89
|
303.00
40
|
303.01
120
|
-24.28% |
|
USD | US02079K1079
|
395.14
05/07/2026
|
384.27
05/06/2026
|
+2.83%
+10.87
|
394.99
2,960
|
395.03
600
|
+22.46% |
|
USD | US02079K3059
|
398.04
05/07/2026
|
388.43
05/06/2026
|
+2.47%
+9.61
|
397.83
1,800
|
397.88
560
|
+24.10% |
|
USD | US0255371017
|
132.56
05/07/2026
|
137.04
05/06/2026
|
-3.27%
-4.48
|
132.53
2,000
|
132.55
300
|
+18.84% |
|
USD | US0231351067
|
274.99
05/07/2026
|
273.55
05/06/2026
|
+0.53%
+1.44
|
274.99
100
|
275.01
600
|
+18.51% |
|
USD | US0311621009
|
331.11
05/07/2026
|
329.59
05/06/2026
|
+0.46%
+1.52
|
331.06
200
|
331.08
80
|
+0.70% |
|
USD | US0326541051
|
415.63
05/07/2026
|
404.77
05/06/2026
|
+2.68%
+10.86
|
415.40
160
|
415.64
1,200
|
+49.25% |
|
USD | US0378331005
|
287.51
05/07/2026
|
284.18
05/06/2026
|
+1.17%
+3.33
|
287.40
2,360
|
287.45
440
|
+4.53% |
|
USD | US0382221051
|
428.62
05/07/2026
|
410.82
05/06/2026
|
+4.33%
+17.80
|
428.40
40
|
428.69
9,280
|
+59.86% |
|
USD | US03831W1080
|
468.83
05/07/2026
|
478.11
05/06/2026
|
-1.94%
-9.28
|
469.00
800
|
469.42
240
|
-29.04% |
|
USD | US0420682058
|
237.30
05/07/2026
|
208.84
05/06/2026
|
+13.63%
+28.46
|
237.33
300
|
237.53
900
|
+91.05% |
|
USD | USN070592100
|
1,544.74
05/07/2026
|
1,442.92
05/06/2026
|
+7.06%
+101.82
|
1,544.28
20
|
1,544.87
400
|
+34.87% |
|
USD | US0527691069
|
243.08
05/07/2026
|
249.43
05/06/2026
|
-2.55%
-6.35
|
242.79
100
|
243.06
100
|
-15.74% |
|
USD | US0530151036
|
207.20
05/07/2026
|
210.60
05/06/2026
|
-1.61%
-3.40
|
207.15
300
|
207.21
300
|
-18.13% |
|
USD | US05464C1018
|
385.86
05/07/2026
|
380.60
05/06/2026
|
+1.38%
+5.26
|
385.62
560
|
385.86
40
|
-32.98% |
|
USD | US05722G1004
|
66.67
05/07/2026
|
67.78
05/06/2026
|
-1.64%
-1.11
|
66.65
2,000
|
66.66
800
|
+48.84% |
|
USD | US09857L1089
|
168.32
05/07/2026
|
167.63
05/06/2026
|
+0.41%
+0.69
|
168.30
4,910
|
168.32
710
|
-21.75% |
|
USD | US11135F1012
|
425.44
05/07/2026
|
427.36
05/06/2026
|
-0.45%
-1.92
|
425.27
280
|
425.39
40
|
+23.48% |
|
USD | US1273871087
|
354.90
05/07/2026
|
353.63
05/06/2026
|
+0.36%
+1.27
|
354.83
680
|
354.95
400
|
+13.13% |
|
USD | US16119P1084
|
156.52
05/07/2026
|
158.23
05/06/2026
|
-1.08%
-1.71
|
156.41
2,800
|
156.55
500
|
-24.20% |
|
USD | US1729081059
|
169.36
05/07/2026
|
169.25
05/06/2026
|
+0.06%
+0.11
|
169.31
100
|
169.36
500
|
-10.01% |
|
USD | US17275R1023
|
91.64
05/07/2026
|
94.30
05/06/2026
|
-2.82%
-2.66
|
91.63
11,400
|
91.64
21,500
|
+22.42% |
|
USD | US21037T1097
|
322.78
05/07/2026
|
320.42
05/06/2026
|
+0.74%
+2.36
|
322.74
760
|
322.78
840
|
-9.30% |
|
USD | GB00BDCPN049
|
95.10
05/07/2026
|
93.54
05/06/2026
|
+1.67%
+1.56
|
95.09
800
|
95.10
5,700
|
+3.13% |
|
USD | US1924461023
|
51.33
05/07/2026
|
51.87
05/06/2026
|
-1.04%
-0.54
|
51.30
15,000
|
51.31
5,100
|
-37.51% |
|
USD | US20030N1019
|
26.44
05/07/2026
|
26.46
05/06/2026
|
-0.08%
-0.02
|
26.41
80,500
|
26.42
10,800
|
-5.71% |
|
USD | US2172041061
|
33.39
05/07/2026
|
33.15
05/06/2026
|
+0.72%
+0.24
|
33.36
20,400
|
33.37
16,100
|
-15.33% |
|
USD | US22160N1090
|
34.07
05/07/2026
|
34.90
05/06/2026
|
-2.38%
-0.83
|
34.04
16,000
|
34.05
3,100
|
-48.10% |
|
USD | US22160K1051
|
995.75
05/07/2026
|
1,016.42
05/06/2026
|
-2.03%
-20.67
|
995.31
80
|
995.74
40
|
+17.87% |
|
USD | US22788C1053
|
468.07
05/07/2026
|
476.53
05/06/2026
|
-1.78%
-8.46
|
467.88
80
|
468.12
400
|
+1.66% |
|
USD | US1264081035
|
45.60
05/07/2026
|
45.03
05/06/2026
|
+1.27%
+0.57
|
45.57
11,200
|
45.58
13,400
|
+24.22% |
|
USD | US23804L1035
|
143.71
05/07/2026
|
145.73
05/06/2026
|
-1.39%
-2.02
|
143.48
800
|
143.58
200
|
+7.16% |
|
USD | US2521311074
|
60.36
05/07/2026
|
59.48
05/06/2026
|
+1.48%
+0.88
|
60.34
3,000
|
60.35
1,800
|
-10.38% |
|
USD | US25278X1090
|
195.08
05/07/2026
|
206.18
05/06/2026
|
-5.38%
-11.10
|
195.01
900
|
195.11
3,900
|
+37.15% |
|
USD | US25809K1051
|
167.97
05/07/2026
|
166.14
05/06/2026
|
+1.10%
+1.83
|
167.75
200
|
167.89
900
|
-26.64% |
|
USD | US2855121099
|
200.79
05/07/2026
|
201.57
05/06/2026
|
-0.39%
-0.78
|
200.65
100
|
200.78
200
|
-1.35% |
|
USD | US30161N1019
|
45.02
05/07/2026
|
46.18
05/06/2026
|
-2.51%
-1.16
|
44.99
19,700
|
45.00
500
|
+5.94% |
|
USD | US3119001044
|
44.71
05/07/2026
|
44.33
05/06/2026
|
+0.86%
+0.38
|
44.70
12,800
|
44.71
4,100
|
+10.47% |
|
USD | NL0015001FS8
|
71.69
05/07/2026
|
69.60
05/06/2026
|
+3.00%
+2.09
|
71.62
200
|
71.68
300
|
+7.72% |
|
USD | US34959E1091
|
89.95
05/07/2026
|
89.92
05/06/2026
|
+0.03%
+0.03
|
89.94
5,500
|
90.02
300
|
+13.24% |
|
USD | US36266G1076
|
61.735
05/07/2026
|
61.04
05/06/2026
|
+1.14%
+0.695
|
61.73
3,900
|
61.74
6,300
|
-25.58% |
|
USD | US3755581036
|
136.30
05/07/2026
|
133.48
05/06/2026
|
+2.11%
+2.82
|
136.26
2,400
|
136.29
200
|
+8.75% |
|
USD | US4385161066
|
216.86
05/07/2026
|
209.06
05/06/2026
|
+3.73%
+7.80
|
216.79
700
|
216.87
1,000
|
+7.16% |
|
USD | US45168D1046
|
579.23
05/07/2026
|
562.965
05/06/2026
|
+2.89%
+16.265
|
579.22
2,560
|
579.59
160
|
-16.79% |
|
USD | US4576693075
|
137.09
05/07/2026
|
139.44
05/06/2026
|
-1.69%
-2.35
|
137.00
200
|
137.12
300
|
-19.88% |
|
USD | US4581401001
|
113.01
05/07/2026
|
108.15
05/06/2026
|
+4.49%
+4.86
|
113.02
300
|
113.03
5,100
|
+193.09% |
|
USD | US4612021034
|
388.55
05/07/2026
|
398.32
05/06/2026
|
-2.45%
-9.77
|
388.31
120
|
388.55
320
|
-39.87% |
|
USD | US46120E6023
|
451.73
05/07/2026
|
451.38
05/06/2026
|
+0.08%
+0.35
|
451.56
1,400
|
451.76
360
|
-20.30% |
|
USD | US49271V1008
|
28.56
05/07/2026
|
28.92
05/06/2026
|
-1.24%
-0.36
|
28.56
22,300
|
28.57
8,100
|
+3.25% |
|
USD | US4824801009
|
1,816.29
05/07/2026
|
1,732.90
05/06/2026
|
+4.81%
+83.39
|
1,816.28
60
|
1,816.96
100
|
+42.62% |
|
USD | US5128073062
|
297.17
05/07/2026
|
275.80
05/06/2026
|
+7.75%
+21.37
|
297.14
400
|
297.16
24,400
|
+61.12% |
|
USD | IE000S9YS762
|
501.87
05/07/2026
|
500.29
05/06/2026
|
+0.32%
+1.58
|
501.81
2,160
|
501.99
40
|
+17.33% |
|
USD | US5719032022
|
359.06
05/07/2026
|
354.52
05/06/2026
|
+1.28%
+4.54
|
358.92
280
|
359.06
360
|
+14.27% |
|
USD | US5738741041
|
172.15
05/07/2026
|
168.75
05/06/2026
|
+2.01%
+3.40
|
172.15
1,000
|
172.19
400
|
+98.58% |
|
USD | US58733R1023
|
1,841.14
05/07/2026
|
1,817.31
05/06/2026
|
+1.31%
+23.83
|
1,840.82
850
|
1,842.20
1,210
|
-9.78% |
|
USD | US30303M1027
|
612.88
05/07/2026
|
604.96
05/06/2026
|
+1.31%
+7.92
|
612.67
720
|
612.75
400
|
-8.35% |
|
USD | US5950171042
|
102.92
05/07/2026
|
98.48
05/06/2026
|
+4.51%
+4.44
|
102.98
4,600
|
102.99
100
|
+54.55% |
|
USD | US5951121038
|
666.59
05/07/2026
|
640.20
05/06/2026
|
+4.12%
+26.39
|
666.71
40
|
666.99
80
|
+124.31% |
|
USD | US5949181045
|
413.96
05/07/2026
|
411.38
05/06/2026
|
+0.63%
+2.58
|
413.79
2,000
|
413.90
120
|
-14.94% |
|
USD | US6092071058
|
61.87
05/07/2026
|
61.36
05/06/2026
|
+0.83%
+0.51
|
61.84
9,700
|
61.85
500
|
+13.99% |
|
USD | US6098391054
|
1,652.35
05/07/2026
|
1,588.12
05/06/2026
|
+4.04%
+64.23
|
1,652.42
300
|
1,653.68
70
|
+75.22% |
|
USD | US61174X1090
|
77.20
05/07/2026
|
75.80
05/06/2026
|
+1.85%
+1.40
|
77.21
100
|
77.23
600
|
-1.13% |
|
USD | US64110L1061
|
88.27
05/07/2026
|
87.89
05/06/2026
|
+0.43%
+0.38
|
88.23
20,000
|
88.24
700
|
-6.26% |
|
USD | US67066G1040
|
207.83
05/07/2026
|
196.50
05/06/2026
|
+5.77%
+11.33
|
207.75
1,900
|
207.77
100
|
+5.36% |
|
USD | NL0009538784
|
303.55
05/07/2026
|
292.35
05/06/2026
|
+3.83%
+11.20
|
303.54
1,500
|
303.72
18,400
|
+34.69% |
|
USD | US67103H1077
|
94.78
05/07/2026
|
95.00
05/06/2026
|
-0.23%
-0.22
|
94.76
4,100
|
94.77
1,000
|
+4.16% |
|
USD | US6795801009
|
200.62
05/07/2026
|
196.08
05/06/2026
|
+2.32%
+4.54
|
200.43
200
|
200.54
3,900
|
+25.05% |
|
USD | US6937181088
|
116.51
05/07/2026
|
113.42
05/06/2026
|
+2.72%
+3.09
|
116.46
2,900
|
116.49
100
|
+3.57% |
|
USD | US69608A1088
|
133.79
05/07/2026
|
135.91
05/06/2026
|
-1.56%
-2.12
|
133.76
900
|
133.78
300
|
-23.54% |
|
USD | US6974351057
|
183.68
05/07/2026
|
183.98
05/06/2026
|
-0.16%
-0.30
|
183.62
1,200
|
183.66
100
|
-0.12% |
|
USD | US7043261079
|
91.38
05/07/2026
|
92.85
05/06/2026
|
-1.58%
-1.47
|
91.39
1,700
|
91.40
800
|
-17.23% |
|
USD | US70450Y1038
|
46.27
05/07/2026
|
46.49
05/06/2026
|
-0.47%
-0.22
|
46.25
6,900
|
46.26
1,200
|
-20.37% |
|
USD | US7223041028
|
102.31
05/07/2026
|
96.75
05/06/2026
|
+5.75%
+5.56
|
102.26
3,100
|
102.27
600
|
-14.68% |
|
USD | US7134481081
|
155.96
05/07/2026
|
155.04
05/06/2026
|
+0.59%
+0.92
|
155.89
500
|
155.91
400
|
+8.03% |
|
USD | US7475251036
|
192.57
05/07/2026
|
186.55
05/06/2026
|
+3.23%
+6.02
|
192.64
500
|
192.68
1,800
|
+9.06% |
|
USD | US75886F1075
|
721.05
05/07/2026
|
702.27
05/06/2026
|
+2.67%
+18.78
|
720.76
80
|
721.07
80
|
-9.02% |
|
USD | US7766961061
|
350.26
05/07/2026
|
356.56
05/06/2026
|
-1.77%
-6.30
|
350.04
480
|
350.46
200
|
-19.90% |
|
USD | US7782961038
|
228.91
05/07/2026
|
227.42
05/06/2026
|
+0.66%
+1.49
|
228.88
100
|
228.89
100
|
+26.25% |
|
USD | US80004C2008
|
1,409.98
05/07/2026
|
1,406.32
05/06/2026
|
+0.26%
+3.66
|
1,409.32
320
|
1,409.98
560
|
+492.43% |
|
USD | IE00BKVD2N49
|
786.42
05/07/2026
|
771.01
05/06/2026
|
+2.00%
+15.41
|
785.95
240
|
786.25
480
|
+179.97% |
|
USD | CA82509L1076
|
105.44
05/07/2026
|
107.63
05/06/2026
|
-2.03%
-2.19
|
105.38
2,600
|
105.42
100
|
-33.14% |
|
USD | US8552441094
|
106.44
05/07/2026
|
104.94
05/06/2026
|
+1.43%
+1.50
|
106.41
500
|
106.42
1,000
|
+24.62% |
|
USD | US5949724083
|
186.82
05/07/2026
|
186.90
05/06/2026
|
-0.04%
-0.08
|
186.81
1,000
|
187.01
500
|
+23.00% |
|
USD | US8716071076
|
504.42
05/07/2026
|
502.51
05/06/2026
|
+0.38%
+1.91
|
504.07
160
|
504.34
320
|
+6.98% |
|
USD | US8725901040
|
193.16
05/07/2026
|
194.31
05/06/2026
|
-0.59%
-1.15
|
193.18
200
|
193.20
800
|
-4.30% |
|
USD | US8740541094
|
222.00
05/07/2026
|
223.11
05/06/2026
|
-0.50%
-1.11
|
221.91
200
|
222.00
400
|
-12.86% |
|
USD | US88160R1014
|
398.73
05/07/2026
|
389.37
05/06/2026
|
+2.40%
+9.36
|
398.58
760
|
398.64
80
|
-13.42% |
|
USD | US8825081040
|
289.44
05/07/2026
|
281.00
05/06/2026
|
+3.00%
+8.44
|
289.42
100
|
289.50
200
|
+61.97% |
|
USD | US5007541064
|
23.07
05/07/2026
|
22.54
05/06/2026
|
+2.35%
+0.53
|
23.05
6,500
|
23.06
2,600
|
-7.05% |
|
USD | CA8849038812
|
91.75
05/07/2026
|
95.46
05/06/2026
|
-3.89%
-3.71
|
91.67
1,700
|
91.75
500
|
-28.74% |
|
USD | US92345Y1064
|
170.94
05/07/2026
|
180.45
05/06/2026
|
-5.27%
-9.51
|
170.82
1,000
|
171.01
2,600
|
-19.33% |
|
USD | US92532F1003
|
427.65
05/07/2026
|
424.36
05/06/2026
|
+0.78%
+3.29
|
427.54
920
|
427.67
480
|
-6.40% |
|
USD | US9311421039
|
130.08
05/07/2026
|
130.79
05/06/2026
|
-0.54%
-0.71
|
130.07
2,200
|
130.08
400
|
+17.40% |
|
USD | US9344231041
|
27.20
05/07/2026
|
27.22
05/06/2026
|
-0.07%
-0.02
|
27.17
12,300
|
27.18
17,100
|
-5.55% |
|
USD | US9581021055
|
483.15
05/07/2026
|
465.26
05/06/2026
|
+3.85%
+17.89
|
483.04
40
|
483.32
40
|
+170.08% |
|
USD | US98138H1014
|
122.63
05/07/2026
|
128.875
05/06/2026
|
-4.85%
-6.245
|
122.65
400
|
122.67
800
|
-40.00% |
|
USD | US98389B1008
|
80.55
05/07/2026
|
81.45
05/06/2026
|
-1.10%
-0.90
|
80.58
900
|
80.59
100
|
+10.28% |
|
USD | US98980G1022
|
138.83
05/07/2026
|
141.36
05/06/2026
|
-1.79%
-2.53
|
138.75
300
|
138.83
200
|
-37.15% |