Large gap with delayed quotes
|
Last quote
08/21/2026
-
20:56:21
|
Day high
08/21/2026 -
17:53:55
|
Day low
08/21/2026 -
16:20:10
|
YTD % |
|---|---|---|---|
|
29,311.11
+97.95
(
+0.34% )
|
29,405.12
|
29,142.44
|
+16.08%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
29,311.11
20:56:21
|
29,213.16
08/20/2026
|
+0.34%
+97.95
|
-
-
|
-
-
|
+16.08% |
|
USD | US00724F1012
|
273.96
20:56:17
|
272.22
08/21/2026
|
+0.64%
+1.74
|
273.92
80
|
274.00
120
|
-22.22% |
|
USD | US0079031078
|
472.17
20:56:09
|
469.455
08/21/2026
|
+0.58%
+2.715
|
472.07
100
|
472.28
100
|
+119.21% |
|
USD | US0090661010
|
186.82
20:56:17
|
185.00
08/21/2026
|
+0.98%
+1.82
|
186.79
600
|
186.85
100
|
+36.31% |
|
USD | US02043Q1076
|
236.68
20:56:01
|
229.30
08/21/2026
|
+3.22%
+7.38
|
236.65
400
|
236.79
40
|
-42.34% |
|
USD | US02079K1079
|
342.345
20:56:21
|
338.20
08/21/2026
|
+1.23%
+4.145
|
342.30
80
|
342.36
40
|
+7.78% |
|
USD | US02079K3059
|
345.28
20:56:20
|
340.67
08/21/2026
|
+1.35%
+4.61
|
345.26
320
|
345.31
40
|
+8.84% |
|
USD | US0255371017
|
121.21
20:56:01
|
125.70
08/21/2026
|
-3.57%
-4.49
|
121.22
300
|
121.25
100
|
+9.01% |
|
USD | US0231351067
|
259.13
20:56:22
|
260.11
08/21/2026
|
-0.38%
-1.00
|
259.10
400
|
259.13
400
|
+12.69% |
|
USD | US0311621009
|
438.33
20:56:20
|
433.73
08/21/2026
|
+1.06%
+4.60
|
438.02
40
|
438.33
160
|
+32.51% |
|
USD | US0326541051
|
375.73
20:56:06
|
370.24
08/21/2026
|
+1.48%
+5.49
|
375.61
40
|
375.77
40
|
+36.52% |
|
USD | US0378331005
|
308.53
20:56:16
|
311.30
08/21/2026
|
-0.89%
-2.77
|
308.52
40
|
308.53
240
|
+14.51% |
|
USD | US0382221051
|
491.40
20:56:02
|
496.21
08/21/2026
|
-0.97%
-4.81
|
491.29
40
|
491.78
80
|
+93.09% |
|
USD | US03831W1080
|
304.58
20:56:07
|
308.77
08/21/2026
|
-1.36%
-4.19
|
304.51
160
|
304.65
320
|
-54.18% |
|
USD | US0420682058
|
243.425
20:56:12
|
250.72
08/21/2026
|
-2.91%
-7.295
|
243.31
100
|
243.54
500
|
+129.37% |
|
USD | USN070592100
|
1,766.86
20:55:51
|
1,750.31
08/21/2026
|
+0.95%
+16.55
|
1,766.31
10
|
1,767.23
30
|
+63.60% |
|
USD | US04626A1034
|
284.68
20:55:32
|
290.52
08/21/2026
|
-2.01%
-5.84
|
284.45
100
|
284.85
100
|
+74.63% |
|
USD | US0527691069
|
253.45
20:55:03
|
251.02
08/21/2026
|
+0.97%
+2.43
|
253.20
100
|
253.55
200
|
-15.20% |
|
USD | US0530151036
|
280.24
20:56:07
|
279.21
08/21/2026
|
+0.37%
+1.03
|
280.15
200
|
280.34
200
|
+8.54% |
|
USD | US05464C1018
|
631.84
20:55:39
|
614.26
08/21/2026
|
+2.86%
+17.58
|
631.55
80
|
632.14
80
|
+8.16% |
|
USD | US05722G1004
|
62.55
20:56:07
|
62.78
08/21/2026
|
-0.37%
-0.23
|
62.52
400
|
62.54
100
|
+37.86% |
|
USD | US09857L1089
|
210.49
20:56:19
|
209.87
08/21/2026
|
+0.30%
+0.62
|
210.46
50
|
210.51
250
|
-2.03% |
|
USD | US11135F1012
|
366.82
20:56:20
|
364.03
08/21/2026
|
+0.77%
+2.79
|
366.76
40
|
366.88
160
|
+5.18% |
|
USD | US1273871087
|
318.54
20:55:44
|
313.59
08/21/2026
|
+1.58%
+4.95
|
318.14
120
|
318.43
40
|
+0.32% |
|
USD | US1729081059
|
204.24
20:53:42
|
203.52
08/21/2026
|
+0.35%
+0.72
|
204.24
100
|
204.29
300
|
+8.22% |
|
USD | US17275R1023
|
111.50
20:56:17
|
109.59
08/21/2026
|
+1.74%
+1.91
|
111.49
500
|
111.51
300
|
+42.27% |
|
USD | US21037T1097
|
272.45
20:56:11
|
272.92
08/21/2026
|
-0.17%
-0.47
|
272.31
80
|
272.52
40
|
-22.74% |
|
USD | GB00BDCPN049
|
108.34
20:55:36
|
106.85
08/21/2026
|
+1.39%
+1.49
|
108.31
300
|
108.36
100
|
+17.81% |
|
USD | US20030N1019
|
26.84
20:56:13
|
26.42
08/21/2026
|
+1.59%
+0.42
|
26.84
1,400
|
26.85
5,700
|
-5.85% |
|
USD | US2172041061
|
33.945
20:56:14
|
34.33
08/21/2026
|
-1.12%
-0.385
|
33.94
600
|
33.95
1,000
|
-12.31% |
|
USD | US21873S1087
|
88.28
20:56:13
|
89.76
08/21/2026
|
-1.65%
-1.48
|
88.24
100
|
88.31
100
|
+25.35% |
|
USD | US22160K1051
|
946.56
20:55:43
|
933.51
08/21/2026
|
+1.40%
+13.05
|
946.42
40
|
946.73
40
|
+8.25% |
|
USD | US22788C1053
|
189.82
20:56:17
|
190.34
08/21/2026
|
-0.27%
-0.52
|
189.79
40
|
189.82
40
|
+62.42% |
|
USD | US1264081035
|
51.445
20:56:04
|
50.97
08/21/2026
|
+0.93%
+0.475
|
51.44
3,800
|
51.45
1,500
|
+40.61% |
|
USD | US23804L1035
|
232.74
20:56:02
|
232.55
08/21/2026
|
+0.08%
+0.19
|
232.66
100
|
232.96
100
|
+71.01% |
|
USD | US2521311074
|
91.74
20:55:16
|
90.22
08/21/2026
|
+1.68%
+1.52
|
91.73
200
|
91.75
200
|
+35.93% |
|
USD | US25278X1090
|
210.59
20:55:37
|
211.02
08/21/2026
|
-0.20%
-0.43
|
210.49
100
|
210.68
200
|
+40.37% |
|
USD | US25809K1051
|
223.55
20:55:23
|
222.36
08/21/2026
|
+0.54%
+1.19
|
223.26
100
|
223.50
100
|
-1.82% |
|
USD | US30161N1019
|
43.94
20:55:53
|
45.06
08/21/2026
|
-2.49%
-1.12
|
43.94
300
|
43.95
600
|
+3.37% |
|
USD | US3119001044
|
51.20
20:56:05
|
50.66
08/21/2026
|
+1.07%
+0.54
|
51.19
300
|
51.20
100
|
+26.24% |
|
USD | NL0015001FS8
|
62.92
20:55:30
|
63.15
08/21/2026
|
-0.36%
-0.23
|
62.91
100
|
62.92
400
|
-2.26% |
|
USD | US34959E1091
|
152.21
20:55:08
|
150.79
08/21/2026
|
+0.94%
+1.42
|
152.13
100
|
152.21
400
|
+89.89% |
|
USD | US36266G1076
|
74.53
20:55:58
|
74.06
08/21/2026
|
+0.63%
+0.47
|
74.50
400
|
74.55
200
|
-9.70% |
|
USD | US3755581036
|
146.54
20:56:15
|
143.44
08/21/2026
|
+2.16%
+3.10
|
146.53
200
|
146.57
100
|
+16.86% |
|
USD | US43849R1059
|
164.985
20:55:53
|
165.89
08/21/2026
|
-0.55%
-0.905
|
164.97
100
|
165.00
400
|
- |
|
USD | US4385162056
|
216.83
20:56:18
|
218.32
08/21/2026
|
-0.68%
-1.49
|
216.81
200
|
216.90
300
|
+11.91% |
|
USD | US45168D1046
|
554.33
20:53:26
|
545.86
08/21/2026
|
+1.55%
+8.47
|
554.04
40
|
554.93
80
|
-19.31% |
|
USD | US4581401001
|
90.35
20:56:20
|
92.13
08/21/2026
|
-1.93%
-1.78
|
90.34
100
|
90.36
200
|
+149.67% |
|
USD | US4612021034
|
365.935
20:55:57
|
361.87
08/21/2026
|
+1.12%
+4.065
|
365.89
80
|
366.05
40
|
-45.37% |
|
USD | US46120E6023
|
379.385
20:56:16
|
374.48
08/21/2026
|
+1.31%
+4.905
|
379.32
40
|
379.59
40
|
-33.88% |
|
USD | US49271V1008
|
32.03
20:55:21
|
31.66
08/21/2026
|
+1.17%
+0.37
|
32.02
900
|
32.03
400
|
+13.03% |
|
USD | US4824801009
|
183.91
20:56:21
|
185.86
08/21/2026
|
-1.05%
-1.95
|
183.89
10
|
183.90
100
|
+52.96% |
|
USD | US5128073062
|
313.67
20:56:19
|
310.53
08/21/2026
|
+1.01%
+3.14
|
313.40
100
|
313.69
100
|
+81.41% |
|
USD | IE000S9YS762
|
487.87
20:55:53
|
481.29
08/21/2026
|
+1.37%
+6.58
|
487.68
120
|
487.88
80
|
+12.88% |
|
USD | US55024U1097
|
869.39
20:55:50
|
879.28
08/21/2026
|
-1.12%
-9.89
|
869.04
40
|
870.24
40
|
+138.55% |
|
USD | US5719032022
|
355.01
20:54:13
|
356.60
08/21/2026
|
-0.45%
-1.59
|
354.92
120
|
355.07
240
|
+14.94% |
|
USD | US5738741041
|
237.35
20:56:12
|
251.01
08/21/2026
|
-5.44%
-13.66
|
237.34
100
|
237.45
100
|
+195.38% |
|
USD | US58733R1023
|
1,929.42
20:56:17
|
1,921.96
08/21/2026
|
+0.39%
+7.46
|
1,929.11
20
|
1,929.42
10
|
-4.58% |
|
USD | US30303M1027
|
551.24
20:56:20
|
545.83
08/21/2026
|
+0.99%
+5.41
|
551.11
40
|
551.42
40
|
-17.31% |
|
USD | US5950171042
|
75.79
20:56:21
|
75.81
08/21/2026
|
-0.03%
-0.02
|
75.78
100
|
75.80
300
|
+18.97% |
|
USD | US5951121038
|
968.80
20:56:21
|
974.33
08/21/2026
|
-0.57%
-5.53
|
968.68
40
|
969.18
80
|
+241.38% |
|
USD | US5949181045
|
482.68
20:56:22
|
481.15
08/21/2026
|
+0.32%
+1.54
|
482.63
40
|
482.76
120
|
-0.51% |
|
USD | US6092071058
|
64.45
20:56:15
|
64.14
08/21/2026
|
+0.48%
+0.31
|
64.45
200
|
64.46
900
|
+19.15% |
|
USD | US6098391054
|
1,313.05
20:55:47
|
1,310.60
08/21/2026
|
+0.19%
+2.45
|
1,311.91
20
|
1,315.10
20
|
+44.60% |
|
USD | US61174X1090
|
48.01
20:56:09
|
47.49
08/21/2026
|
+1.09%
+0.52
|
48.00
100
|
48.01
400
|
+23.88% |
|
USD | NL0009805522
|
221.96
20:56:06
|
220.11
08/21/2026
|
+0.84%
+1.85
|
221.85
100
|
222.16
100
|
+162.96% |
|
USD | US64110L1061
|
79.715
20:56:21
|
80.14
08/21/2026
|
-0.53%
-0.425
|
79.70
1,300
|
79.72
400
|
-14.53% |
|
USD | US67066G1040
|
215.14
20:56:12
|
216.85
08/21/2026
|
-0.79%
-1.71
|
215.13
400
|
215.14
500
|
+16.27% |
|
USD | NL0009538784
|
223.85
20:55:43
|
222.97
08/21/2026
|
+0.39%
+0.88
|
223.81
100
|
224.06
100
|
+2.72% |
|
USD | US67103H1077
|
89.33
20:54:47
|
89.08
08/21/2026
|
+0.28%
+0.25
|
89.31
300
|
89.34
300
|
-2.34% |
|
USD | US6795801009
|
206.52
20:55:01
|
204.52
08/21/2026
|
+0.98%
+2.00
|
206.39
200
|
206.68
200
|
+30.43% |
|
USD | US6937181088
|
131.83
20:56:01
|
128.94
08/21/2026
|
+2.24%
+2.89
|
131.80
100
|
131.87
100
|
+17.74% |
|
USD | US69608A1088
|
179.19
20:56:21
|
173.96
08/21/2026
|
+3.01%
+5.23
|
179.19
200
|
179.23
100
|
-2.13% |
|
USD | US6974351057
|
357.38
20:56:17
|
349.56
08/21/2026
|
+2.24%
+7.82
|
357.21
300
|
357.38
100
|
+89.77% |
|
USD | US7043261079
|
123.69
20:54:10
|
122.91
08/21/2026
|
+0.63%
+0.78
|
123.70
100
|
123.76
100
|
+9.56% |
|
USD | US70450Y1038
|
61.75
20:56:05
|
62.30
08/21/2026
|
-0.88%
-0.55
|
61.75
500
|
61.76
300
|
+6.71% |
|
USD | US7223041028
|
88.84
20:56:07
|
89.52
08/21/2026
|
-0.76%
-0.68
|
88.81
500
|
88.87
100
|
-21.05% |
|
USD | US7134481081
|
143.09
20:55:59
|
142.08
08/21/2026
|
+0.71%
+1.01
|
143.07
200
|
143.10
100
|
-1.00% |
|
USD | US7475251036
|
160.51
20:56:14
|
160.74
08/21/2026
|
-0.14%
-0.23
|
160.49
300
|
160.53
100
|
-6.03% |
|
USD | US75886F1075
|
835.71
20:49:29
|
826.64
08/21/2026
|
+1.10%
+9.07
|
835.45
80
|
836.33
80
|
+7.10% |
|
USD | US7731211089
|
73.08
20:56:00
|
72.95
08/21/2026
|
+0.18%
+0.13
|
73.08
200
|
73.12
200
|
+4.57% |
|
USD | US7766961061
|
410.24
20:54:10
|
410.45
08/21/2026
|
-0.05%
-0.21
|
410.20
80
|
410.46
80
|
-7.79% |
|
USD | US7782961038
|
240.03
20:55:50
|
228.99
08/21/2026
|
+4.82%
+11.04
|
239.81
100
|
240.05
300
|
+27.12% |
|
USD | US80004C2008
|
1,601.68
20:56:21
|
1,600.62
08/21/2026
|
+0.07%
+1.06
|
1,602.01
200
|
1,602.47
80
|
+574.29% |
|
USD | IE00BKVD2N49
|
858.42
20:56:21
|
850.24
08/21/2026
|
+0.96%
+8.18
|
858.47
40
|
859.17
40
|
+208.74% |
|
USD | CA82509L1076
|
149.015
20:56:17
|
147.18
08/21/2026
|
+1.25%
+1.835
|
148.99
100
|
149.04
100
|
-8.57% |
|
USD | US84615Q1031
|
136.22
20:56:21
|
134.00
08/21/2026
|
+1.66%
+2.22
|
136.19
200
|
136.22
100
|
- |
|
USD | US8552441094
|
106.23
20:56:22
|
103.99
08/21/2026
|
+2.15%
+2.24
|
106.22
300
|
106.24
100
|
+23.49% |
|
USD | US5949724083
|
119.20
20:56:17
|
112.39
08/21/2026
|
+6.06%
+6.81
|
119.15
600
|
119.24
200
|
-26.03% |
|
USD | US8716071076
|
397.63
20:55:39
|
397.92
08/21/2026
|
-0.07%
-0.29
|
397.46
40
|
397.87
80
|
-15.29% |
|
USD | US8725901040
|
182.67
20:55:05
|
181.22
08/21/2026
|
+0.80%
+1.45
|
182.62
100
|
182.72
400
|
-10.75% |
|
USD | US8740541094
|
242.10
20:55:00
|
240.15
08/21/2026
|
+0.81%
+1.95
|
242.07
100
|
242.18
100
|
-6.20% |
|
USD | US8807701029
|
374.30
20:55:51
|
383.15
08/21/2026
|
-2.31%
-8.85
|
374.00
80
|
374.93
40
|
+97.95% |
|
USD | US88160R1014
|
364.48
20:56:20
|
345.13
08/21/2026
|
+5.61%
+19.35
|
364.45
80
|
364.53
40
|
-23.26% |
|
USD | US8825081040
|
264.20
20:55:06
|
265.60
08/21/2026
|
-0.53%
-1.40
|
264.00
100
|
264.18
100
|
+53.09% |
|
USD | US5007541064
|
25.55
20:55:14
|
25.57
08/21/2026
|
-0.08%
-0.02
|
25.54
3,900
|
25.55
1,600
|
+5.44% |
|
USD | CA8849038812
|
105.555
20:56:13
|
105.88
08/21/2026
|
-0.31%
-0.325
|
105.48
100
|
105.60
400
|
-20.96% |
|
USD | US92532F1003
|
546.96
20:56:14
|
540.26
08/21/2026
|
+1.24%
+6.70
|
546.71
120
|
547.13
40
|
+19.17% |
|
USD | US9311421039
|
102.975
20:56:20
|
103.84
08/21/2026
|
-0.83%
-0.865
|
102.97
600
|
102.98
300
|
-6.79% |
|
USD | US9344231041
|
28.555
20:55:58
|
28.23
08/21/2026
|
+1.15%
+0.325
|
28.55
800
|
28.56
1,700
|
-2.05% |
|
USD | US9581021055
|
467.16
20:56:21
|
469.05
08/21/2026
|
-0.40%
-1.89
|
467.16
120
|
467.49
40
|
+172.28% |
|
USD | US98138H1014
|
199.85
20:55:29
|
197.32
08/21/2026
|
+1.28%
+2.53
|
199.79
200
|
199.90
200
|
-8.13% |
|
USD | US98389B1008
|
76.68
20:56:17
|
78.71
08/21/2026
|
-2.58%
-2.03
|
76.67
200
|
76.69
300
|
+6.57% |