Large gap with delayed quotes
|
Last quote
02/26/2026
-
23:16:01
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
25,034.37
-294.66
(
-1.16% )
|
-
|
-
|
-0.85%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
25,034.37
23:16:01
|
25,329.04
02/25/2026
|
-1.16%
-294.66
|
-
-
|
-
-
|
-0.85% |
|
USD | US00724F1012
|
259.04
02:00:00
|
257.81
02/26/2026
|
+0.48%
+1.23
|
258.94
120
|
258.98
1,000
|
-26.34% |
|
USD | US0079031078
|
203.68
02:00:00
|
210.86
02/26/2026
|
-3.41%
-7.18
|
203.71
200
|
203.73
1,700
|
-1.54% |
|
USD | US0090661010
|
136.97
02:00:00
|
132.02
02/26/2026
|
+3.75%
+4.95
|
136.94
3,100
|
136.97
200
|
-2.73% |
|
USD | US02043Q1076
|
331.24
02:00:00
|
327.36
02/26/2026
|
+1.19%
+3.88
|
330.90
80
|
331.25
200
|
-17.68% |
|
USD | US02079K1079
|
307.15
02:00:00
|
313.03
02/26/2026
|
-1.88%
-5.88
|
307.15
200
|
307.17
600
|
-0.25% |
|
USD | US02079K3059
|
307.38
02:00:00
|
312.90
02/26/2026
|
-1.76%
-5.52
|
307.37
100
|
307.41
2,300
|
-0.03% |
|
USD | US0255371017
|
132.10
02:00:00
|
132.46
02/26/2026
|
-0.27%
-0.36
|
132.11
200
|
132.12
200
|
+14.87% |
|
USD | US0231351067
|
207.92
02:00:00
|
210.64
02/26/2026
|
-1.29%
-2.72
|
207.89
2,600
|
207.92
400
|
-8.74% |
|
USD | US0311621009
|
379.33
02:00:00
|
384.33
02/26/2026
|
-1.30%
-5.00
|
379.34
2,920
|
379.49
360
|
+17.42% |
|
USD | US0326541051
|
354.35
02:00:00
|
360.80
02/26/2026
|
-1.79%
-6.45
|
354.22
100
|
354.36
4,300
|
+33.04% |
|
USD | US0378331005
|
272.95
02:00:00
|
274.23
02/26/2026
|
-0.47%
-1.28
|
272.94
400
|
272.97
100
|
+0.87% |
|
USD | US0382221051
|
375.72
02:00:00
|
394.95
02/26/2026
|
-4.87%
-19.23
|
375.63
1,600
|
375.77
3,000
|
+53.68% |
|
USD | US03831W1080
|
444.93
02:00:00
|
421.63
02/26/2026
|
+5.53%
+23.30
|
444.71
240
|
445.18
3,280
|
-37.43% |
|
USD | US0420682058
|
129.26
02:00:00
|
131.74
02/26/2026
|
-1.88%
-2.48
|
129.27
200
|
129.32
900
|
+20.52% |
|
USD | USN070592100
|
1,463.80
02:00:00
|
1,526.51
02/26/2026
|
-4.11%
-62.71
|
1,463.81
40
|
1,464.67
1,200
|
+42.68% |
|
USD | US0494681010
|
79.43
02:00:00
|
73.19
02/26/2026
|
+8.53%
+6.24
|
79.44
200
|
79.47
2,500
|
-54.86% |
|
USD | US0527691069
|
233.45
02:00:00
|
224.81
02/26/2026
|
+3.84%
+8.64
|
233.41
160
|
233.55
720
|
-24.05% |
|
USD | US0530151036
|
218.36
02:00:00
|
214.25
02/26/2026
|
+1.92%
+4.11
|
218.36
2,280
|
218.38
2,320
|
-16.71% |
|
USD | US05464C1018
|
550.19
02:00:00
|
520.18
02/26/2026
|
+5.77%
+30.01
|
550.03
160
|
550.38
80
|
-8.41% |
|
USD | US05722G1004
|
64.90
02:00:00
|
64.81
02/26/2026
|
+0.14%
+0.09
|
64.90
12,300
|
64.91
4,300
|
+42.31% |
|
USD | US09857L1089
|
4,250.26
02:00:00
|
4,163.00
02/26/2026
|
+2.10%
+87.26
|
4,248.07
200
|
4,250.31
150
|
-22.26% |
|
USD | US11135F1012
|
321.70
02:00:00
|
332.31
02/26/2026
|
-3.19%
-10.61
|
321.66
600
|
321.71
480
|
-3.98% |
|
USD | US1273871087
|
297.60
02:00:00
|
301.84
02/26/2026
|
-1.40%
-4.24
|
297.46
200
|
297.62
1,720
|
-3.44% |
|
USD | US16119P1084
|
228.38
02:00:00
|
225.75
02/26/2026
|
+1.17%
+2.63
|
228.37
1,200
|
228.53
120
|
+8.14% |
|
USD | US1729081059
|
198.28
02:00:00
|
196.78
02/26/2026
|
+0.76%
+1.50
|
198.29
100
|
198.30
4,800
|
+4.63% |
|
USD | US17275R1023
|
78.10
02:00:00
|
79.12
02/26/2026
|
-1.29%
-1.02
|
78.11
23,700
|
78.12
3,600
|
+2.71% |
|
USD | US21037T1097
|
323.56
02:00:00
|
325.84
02/26/2026
|
-0.70%
-2.28
|
323.55
800
|
323.71
1,040
|
-7.76% |
|
USD | GB00BDCPN049
|
108.35
02:00:00
|
108.24
02/26/2026
|
+0.10%
+0.11
|
108.32
400
|
108.35
300
|
+19.34% |
|
USD | US1924461023
|
64.97
02:00:00
|
61.33
02/26/2026
|
+5.94%
+3.64
|
64.97
1,100
|
64.98
18,700
|
-26.11% |
|
USD | US20030N1019
|
30.85
02:00:00
|
30.79
02/26/2026
|
+0.19%
+0.06
|
30.84
80,300
|
30.85
6,700
|
+9.72% |
|
USD | US2172041061
|
37.15
02:00:00
|
35.84
02/26/2026
|
+3.66%
+1.31
|
37.14
200
|
37.15
32,800
|
-8.45% |
|
USD | US22160N1090
|
45.00
02:00:00
|
44.78
02/26/2026
|
+0.49%
+0.22
|
44.98
3,800
|
45.01
900
|
-33.40% |
|
USD | US22160K1051
|
986.74
02:00:00
|
994.76
02/26/2026
|
-0.81%
-8.02
|
986.62
200
|
986.68
40
|
+15.36% |
|
USD | US22788C1053
|
381.10
02:00:00
|
363.31
02/26/2026
|
+4.90%
+17.79
|
380.99
640
|
381.17
280
|
-22.50% |
|
USD | US1264081035
|
42.65
02:00:00
|
42.22
02/26/2026
|
+1.02%
+0.43
|
42.66
37,000
|
42.67
10,500
|
+16.47% |
|
USD | US23804L1035
|
116.46
02:00:00
|
110.33
02/26/2026
|
+5.56%
+6.13
|
116.45
200
|
116.50
5,700
|
-18.87% |
|
USD | US2521311074
|
74.38
02:00:00
|
73.16
02/26/2026
|
+1.67%
+1.22
|
74.37
2,800
|
74.40
4,100
|
+10.23% |
|
USD | US25278X1090
|
166.98
02:00:00
|
167.77
02/26/2026
|
-0.47%
-0.79
|
166.98
200
|
167.04
500
|
+11.60% |
|
USD | US25809K1051
|
180.41
02:00:00
|
173.06
02/26/2026
|
+4.25%
+7.35
|
180.41
440
|
180.46
1,680
|
-23.59% |
|
USD | US2855121099
|
201.07
02:00:00
|
201.98
02/26/2026
|
-0.45%
-0.91
|
201.05
100
|
201.13
100
|
-1.15% |
|
USD | US30161N1019
|
48.80
02:00:00
|
48.70
02/26/2026
|
+0.21%
+0.10
|
48.79
7,300
|
48.80
900
|
+11.72% |
|
USD | US3119001044
|
45.68
02:00:00
|
44.63
02/26/2026
|
+2.35%
+1.05
|
45.68
4,600
|
45.69
16,100
|
+11.21% |
|
USD | NL0015001FS8
|
74.07
02:00:00
|
72.63
02/26/2026
|
+1.98%
+1.44
|
74.05
700
|
74.07
400
|
+12.41% |
|
USD | US34959E1091
|
79.20
02:00:00
|
77.35
02/26/2026
|
+2.39%
+1.85
|
79.22
500
|
79.23
8,000
|
-2.59% |
|
USD | US36266G1076
|
83.92
02:00:00
|
84.03
02/26/2026
|
-0.13%
-0.11
|
83.91
1,800
|
83.92
3,400
|
+2.45% |
|
USD | US3755581036
|
143.77
02:00:00
|
147.12
02/26/2026
|
-2.28%
-3.35
|
143.78
4,100
|
143.79
100
|
+19.86% |
|
USD | US4385161066
|
240.88
02:00:00
|
242.20
02/26/2026
|
-0.55%
-1.32
|
240.88
600
|
240.95
400
|
+24.15% |
|
USD | US45168D1046
|
660.71
02:00:00
|
657.38
02/26/2026
|
+0.51%
+3.33
|
660.40
560
|
660.70
400
|
-2.83% |
|
USD | US4576693075
|
150.00
02:00:00
|
148.61
02/26/2026
|
+0.94%
+1.39
|
149.99
400
|
150.01
2,300
|
-14.61% |
|
USD | US4581401001
|
45.46
02:00:00
|
46.88
02/26/2026
|
-3.03%
-1.42
|
45.47
29,100
|
45.48
7,500
|
+27.05% |
|
USD | US4612021034
|
394.42
02:00:00
|
381.23
02/26/2026
|
+3.46%
+13.19
|
395.20
120
|
395.32
80
|
-42.45% |
|
USD | US46120E6023
|
506.88
02:00:00
|
506.17
02/26/2026
|
+0.14%
+0.71
|
506.72
520
|
506.86
280
|
-10.63% |
|
USD | US49271V1008
|
30.33
02:00:00
|
30.15
02/26/2026
|
+0.60%
+0.18
|
30.34
3,100
|
30.35
1,700
|
+7.64% |
|
USD | US4824801009
|
1,524.31
02:00:00
|
1,546.68
02/26/2026
|
-1.45%
-22.37
|
1,523.72
120
|
1,525.36
1,280
|
+27.29% |
|
USD | US5128073062
|
239.07
02:00:00
|
249.48
02/26/2026
|
-4.17%
-10.41
|
239.08
100
|
239.13
3,200
|
+45.74% |
|
USD | IE000S9YS762
|
498.51
02:00:00
|
508.27
02/26/2026
|
-1.92%
-9.76
|
498.46
200
|
498.72
480
|
+19.20% |
|
USD | US5719032022
|
350.57
02:00:00
|
347.44
02/26/2026
|
+0.90%
+3.13
|
350.44
200
|
350.56
2,360
|
+11.99% |
|
USD | US5738741041
|
79.29
02:00:00
|
80.92
02/26/2026
|
-2.01%
-1.63
|
79.30
200
|
79.31
3,000
|
-4.78% |
|
USD | US58733R1023
|
1,740.88
02:00:00
|
1,767.71
02/26/2026
|
-1.52%
-26.83
|
1,739.00
950
|
1,741.01
10
|
-12.24% |
|
USD | US30303M1027
|
657.01
02:00:00
|
653.69
02/26/2026
|
+0.51%
+3.32
|
656.78
1,360
|
657.02
560
|
-0.97% |
|
USD | US5950171042
|
74.97
02:00:00
|
75.47
02/26/2026
|
-0.66%
-0.50
|
74.98
700
|
74.99
2,200
|
+18.44% |
|
USD | US5951121038
|
415.56
02:00:00
|
429.00
02/26/2026
|
-3.13%
-13.44
|
415.50
700
|
415.73
4,400
|
+50.31% |
|
USD | US5949181045
|
401.72
02:00:00
|
400.60
02/26/2026
|
+0.28%
+1.12
|
401.75
3,560
|
401.81
280
|
-17.17% |
|
USD | US6092071058
|
59.94
02:00:00
|
60.12
02/26/2026
|
-0.30%
-0.18
|
59.94
2,200
|
59.95
600
|
+11.68% |
|
USD | US6098391054
|
1,180.13
02:00:00
|
1,231.95
02/26/2026
|
-4.21%
-51.82
|
1,180.12
80
|
1,181.00
320
|
+35.92% |
|
USD | US61174X1090
|
86.66
02:00:00
|
85.41
02/26/2026
|
+1.46%
+1.25
|
86.72
900
|
86.74
17,700
|
+11.40% |
|
USD | US64110L1061
|
84.59
02:00:00
|
82.70
02/26/2026
|
+2.29%
+1.89
|
84.59
4,850
|
84.60
10,940
|
-11.80% |
|
USD | US67066G1040
|
184.89
02:00:00
|
195.56
02/26/2026
|
-5.46%
-10.67
|
184.86
100
|
184.89
100
|
+4.86% |
|
USD | NL0009538784
|
232.23
02:00:00
|
235.07
02/26/2026
|
-1.21%
-2.84
|
232.18
4,500
|
232.31
1,600
|
+8.30% |
|
USD | US67103H1077
|
91.33
02:00:00
|
91.44
02/26/2026
|
-0.12%
-0.11
|
91.30
9,500
|
91.31
1,100
|
+0.25% |
|
USD | US6795801009
|
198.37
02:00:00
|
191.70
02/26/2026
|
+3.48%
+6.67
|
198.37
700
|
198.43
600
|
+22.26% |
|
USD | US6937181088
|
124.08
02:00:00
|
124.58
02/26/2026
|
-0.40%
-0.50
|
124.08
600
|
124.09
3,500
|
+13.76% |
|
USD | US69608A1088
|
135.94
02:00:00
|
134.19
02/26/2026
|
+1.30%
+1.75
|
135.94
200
|
135.95
600
|
-24.51% |
|
USD | US6974351057
|
149.40
02:00:00
|
144.84
02/26/2026
|
+3.15%
+4.56
|
149.39
300
|
149.43
2,400
|
-21.37% |
|
USD | US7043261079
|
94.48
02:00:00
|
91.23
02/26/2026
|
+3.56%
+3.25
|
94.49
2,900
|
94.50
5,100
|
-18.68% |
|
USD | US70450Y1038
|
45.53
02:00:00
|
47.32
02/26/2026
|
-3.78%
-1.79
|
45.54
500
|
45.55
9,800
|
-18.94% |
|
USD | US7223041028
|
105.39
02:00:00
|
106.90
02/26/2026
|
-1.41%
-1.51
|
105.39
5,500
|
105.42
600
|
-5.72% |
|
USD | US7134481081
|
167.58
02:00:00
|
169.17
02/26/2026
|
-0.94%
-1.59
|
167.55
2,600
|
167.57
2,400
|
+17.87% |
|
USD | US7475251036
|
145.59
02:00:00
|
145.82
02/26/2026
|
-0.16%
-0.23
|
145.59
4,700
|
145.61
2,500
|
-14.75% |
|
USD | US75886F1075
|
770.79
02:00:00
|
784.28
02/26/2026
|
-1.72%
-13.49
|
770.58
120
|
770.78
800
|
+1.61% |
|
USD | US7766961061
|
352.15
02:00:00
|
344.24
02/26/2026
|
+2.30%
+7.91
|
352.08
320
|
352.15
80
|
-22.67% |
|
USD | US7782961038
|
203.50
02:00:00
|
201.53
02/26/2026
|
+0.98%
+1.97
|
203.47
1,800
|
203.50
2,500
|
+11.87% |
|
USD | IE00BKVD2N49
|
409.67
02:00:00
|
421.85
02/26/2026
|
-2.89%
-12.18
|
409.61
200
|
409.88
400
|
+53.18% |
|
USD | CA82509L1076
|
125.94
02:00:00
|
120.31
02/26/2026
|
+4.68%
+5.63
|
125.96
200
|
125.98
200
|
-25.26% |
|
USD | US8552441094
|
98.08
02:00:00
|
97.93
02/26/2026
|
+0.15%
+0.15
|
98.08
5,100
|
98.09
500
|
+16.29% |
|
USD | US5949724083
|
133.40
02:00:00
|
135.65
02/26/2026
|
-1.66%
-2.25
|
133.33
80
|
133.34
40
|
-10.73% |
|
USD | US8716071076
|
426.00
02:00:00
|
449.17
02/26/2026
|
-5.16%
-23.17
|
425.97
680
|
426.61
40
|
-4.37% |
|
USD | US8725901040
|
213.15
02:00:00
|
218.66
02/26/2026
|
-2.52%
-5.51
|
213.11
1,600
|
213.14
300
|
+7.69% |
|
USD | US8740541094
|
213.29
02:00:00
|
207.31
02/26/2026
|
+2.88%
+5.98
|
213.27
600
|
213.35
1,000
|
-19.03% |
|
USD | US88160R1014
|
408.58
02:00:00
|
417.40
02/26/2026
|
-2.11%
-8.82
|
408.45
80
|
408.59
200
|
-7.19% |
|
USD | US8825081040
|
212.63
02:00:00
|
213.90
02/26/2026
|
-0.59%
-1.27
|
212.63
800
|
212.65
300
|
+23.29% |
|
USD | US5007541064
|
24.57
02:00:00
|
24.555
02/26/2026
|
+0.06%
+0.015
|
24.58
2,200
|
24.59
30,400
|
+1.26% |
|
USD | CA8849038085
|
99.90
02:00:00
|
99.38
02/26/2026
|
+0.52%
+0.52
|
99.84
1,300
|
99.90
100
|
-24.65% |
|
USD | US92345Y1064
|
202.64
02:00:00
|
195.82
02/26/2026
|
+3.48%
+6.82
|
202.61
1,360
|
202.72
200
|
-12.46% |
|
USD | US92532F1003
|
480.13
02:00:00
|
483.05
02/26/2026
|
-0.60%
-2.92
|
480.06
120
|
480.28
1,120
|
+6.55% |
|
USD | US9311421039
|
124.42
02:00:00
|
125.75
02/26/2026
|
-1.06%
-1.33
|
124.40
500
|
124.42
43,000
|
+12.87% |
|
USD | US9344231041
|
28.80
02:00:00
|
28.90
02/26/2026
|
-0.35%
-0.10
|
28.82
1,600
|
28.83
22,500
|
+0.28% |
|
USD | US9581021055
|
282.25
02:00:00
|
290.95
02/26/2026
|
-2.99%
-8.70
|
282.24
200
|
282.34
300
|
+68.89% |
|
USD | US98138H1014
|
139.11
02:00:00
|
133.15
02/26/2026
|
+4.48%
+5.96
|
139.06
200
|
139.11
100
|
-38.01% |
|
USD | US98389B1008
|
83.47
02:00:00
|
83.55
02/26/2026
|
-0.10%
-0.08
|
83.46
300
|
83.47
13,900
|
+13.12% |
|
USD | US98980G1022
|
167.36
02:00:00
|
155.70
02/26/2026
|
+7.49%
+11.66
|
167.18
40
|
167.39
200
|
-30.78% |