Large gap with delayed quotes
|
Last quote
08/20/2026
-
23:16:01
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
29,213.16
-212.86
(
-0.72% )
|
-
|
-
|
+15.70%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
29,213.16
08/20/2026
|
29,426.02
08/19/2026
|
-0.72%
-212.86
|
-
-
|
-
-
|
+15.70% |
|
USD | US00724F1012
|
272.22
08/21/2026
|
272.47
08/20/2026
|
-0.09%
-0.25
|
272.13
40
|
272.21
400
|
-22.15% |
|
USD | US0079031078
|
469.455
08/21/2026
|
466.42
08/20/2026
|
+0.65%
+3.035
|
469.21
100
|
469.54
1,500
|
+117.79% |
|
USD | US0090661010
|
185.00
08/21/2026
|
186.39
08/20/2026
|
-0.75%
-1.39
|
184.89
200
|
185.06
800
|
+37.33% |
|
USD | US02043Q1076
|
229.30
08/21/2026
|
242.61
08/20/2026
|
-5.49%
-13.31
|
229.30
80
|
229.50
120
|
-38.99% |
|
USD | US02079K1079
|
338.20
08/21/2026
|
341.70
08/20/2026
|
-1.02%
-3.50
|
338.19
320
|
338.24
960
|
+8.89% |
|
USD | US02079K3059
|
340.67
08/21/2026
|
344.72
08/20/2026
|
-1.17%
-4.05
|
340.67
160
|
340.71
880
|
+10.13% |
|
USD | US0255371017
|
125.70
08/21/2026
|
126.27
08/20/2026
|
-0.45%
-0.57
|
125.73
100
|
125.74
400
|
+9.50% |
|
USD | US0231351067
|
260.11
08/21/2026
|
265.84
08/20/2026
|
-2.16%
-5.73
|
260.13
2,600
|
260.18
1,300
|
+15.17% |
|
USD | US0311621009
|
433.73
08/21/2026
|
442.36
08/20/2026
|
-1.95%
-8.63
|
433.69
560
|
433.86
1,240
|
+35.15% |
|
USD | US0326541051
|
370.24
08/21/2026
|
373.26
08/20/2026
|
-0.81%
-3.02
|
370.26
160
|
370.46
360
|
+37.63% |
|
USD | US0378331005
|
311.30
08/21/2026
|
316.83
08/20/2026
|
-1.75%
-5.53
|
311.33
80
|
311.37
120
|
+16.54% |
|
USD | US0382221051
|
496.21
08/21/2026
|
496.17
08/20/2026
|
+0.01%
+0.04
|
496.07
80
|
496.28
880
|
+93.07% |
|
USD | US03831W1080
|
308.77
08/21/2026
|
310.79
08/20/2026
|
-0.65%
-2.02
|
308.74
240
|
308.77
280
|
-53.88% |
|
USD | US0420682058
|
250.72
08/21/2026
|
249.34
08/20/2026
|
+0.55%
+1.38
|
250.70
800
|
250.84
2,600
|
+128.10% |
|
USD | USN070592100
|
1,750.31
08/21/2026
|
1,751.73
08/20/2026
|
-0.08%
-1.42
|
1,749.92
20
|
1,750.65
20
|
+63.73% |
|
USD | US04626A1034
|
290.52
08/21/2026
|
289.02
08/20/2026
|
+0.52%
+1.50
|
290.77
100
|
290.84
700
|
+73.73% |
|
USD | US0527691069
|
251.02
08/21/2026
|
251.29
08/20/2026
|
-0.11%
-0.27
|
251.00
700
|
251.08
500
|
-15.11% |
|
USD | US0530151036
|
279.21
08/21/2026
|
277.22
08/20/2026
|
+0.72%
+1.99
|
279.16
400
|
279.21
200
|
+7.77% |
|
USD | US05464C1018
|
614.26
08/21/2026
|
645.72
08/20/2026
|
-4.87%
-31.46
|
614.16
440
|
614.51
120
|
+13.70% |
|
USD | US05722G1004
|
62.78
08/21/2026
|
64.48
08/20/2026
|
-2.64%
-1.70
|
62.75
200
|
62.77
1,300
|
+41.59% |
|
USD | US09857L1089
|
209.87
08/21/2026
|
213.00
08/20/2026
|
-1.47%
-3.13
|
209.89
60
|
209.94
700
|
-0.57% |
|
USD | US11135F1012
|
364.03
08/21/2026
|
362.48
08/20/2026
|
+0.43%
+1.55
|
364.00
80
|
364.07
160
|
+4.73% |
|
USD | US1273871087
|
313.59
08/21/2026
|
314.98
08/20/2026
|
-0.44%
-1.39
|
313.51
480
|
313.65
160
|
+0.77% |
|
USD | US1729081059
|
203.52
08/21/2026
|
203.08
08/20/2026
|
+0.22%
+0.44
|
203.49
2,400
|
203.52
900
|
+7.98% |
|
USD | US17275R1023
|
109.59
08/21/2026
|
110.55
08/20/2026
|
-0.87%
-0.96
|
109.56
100
|
109.57
2,900
|
+43.52% |
|
USD | US21037T1097
|
272.92
08/21/2026
|
274.17
08/20/2026
|
-0.46%
-1.25
|
272.91
880
|
273.07
40
|
-22.39% |
|
USD | GB00BDCPN049
|
106.85
08/21/2026
|
106.68
08/20/2026
|
+0.16%
+0.17
|
106.82
2,000
|
106.86
1,700
|
+17.62% |
|
USD | US20030N1019
|
26.42
08/21/2026
|
26.59
08/20/2026
|
-0.64%
-0.17
|
26.42
700
|
26.43
2,000
|
-5.24% |
|
USD | US2172041061
|
34.33
08/21/2026
|
33.85
08/20/2026
|
+1.42%
+0.48
|
34.33
300
|
34.34
400
|
-13.54% |
|
USD | US21873S1087
|
89.76
08/21/2026
|
90.87
08/20/2026
|
-1.22%
-1.11
|
89.75
1,400
|
89.79
300
|
+26.90% |
|
USD | US22160K1051
|
933.51
08/21/2026
|
956.99
08/20/2026
|
-2.45%
-23.48
|
933.15
40
|
933.46
760
|
+10.98% |
|
USD | US22788C1053
|
190.34
08/21/2026
|
201.63
08/20/2026
|
-5.60%
-11.29
|
190.30
4,720
|
190.33
880
|
+72.05% |
|
USD | US1264081035
|
50.97
08/21/2026
|
50.68
08/20/2026
|
+0.57%
+0.29
|
50.96
100
|
50.97
12,800
|
+39.81% |
|
USD | US23804L1035
|
232.55
08/21/2026
|
233.52
08/20/2026
|
-0.42%
-0.97
|
232.53
1,400
|
232.72
300
|
+71.72% |
|
USD | US2521311074
|
90.22
08/21/2026
|
89.88
08/20/2026
|
+0.38%
+0.34
|
90.21
100
|
90.22
1,800
|
+35.42% |
|
USD | US25278X1090
|
211.02
08/21/2026
|
208.55
08/20/2026
|
+1.18%
+2.47
|
210.93
700
|
211.03
3,300
|
+38.73% |
|
USD | US25809K1051
|
222.36
08/21/2026
|
220.22
08/20/2026
|
+0.97%
+2.14
|
222.35
200
|
222.43
100
|
-2.76% |
|
USD | US30161N1019
|
45.06
08/21/2026
|
45.30
08/20/2026
|
-0.53%
-0.24
|
45.05
400
|
45.06
2,100
|
+3.92% |
|
USD | US3119001044
|
50.66
08/21/2026
|
51.44
08/20/2026
|
-1.52%
-0.78
|
50.66
600
|
50.67
6,600
|
+28.18% |
|
USD | NL0015001FS8
|
63.15
08/21/2026
|
64.64
08/20/2026
|
-2.31%
-1.49
|
63.14
700
|
63.17
300
|
+0.05% |
|
USD | US34959E1091
|
150.79
08/21/2026
|
152.85
08/20/2026
|
-1.35%
-2.06
|
150.73
100
|
150.83
1,700
|
+92.48% |
|
USD | US36266G1076
|
74.06
08/21/2026
|
74.62
08/20/2026
|
-0.75%
-0.56
|
74.03
1,400
|
74.04
100
|
-9.02% |
|
USD | US3755581036
|
143.44
08/21/2026
|
147.60
08/20/2026
|
-2.82%
-4.16
|
143.46
600
|
143.47
1,900
|
+20.25% |
|
USD | US43849R1059
|
165.89
08/21/2026
|
170.37
08/20/2026
|
-2.63%
-4.48
|
165.86
1,100
|
165.91
2,700
|
- |
|
USD | US4385162056
|
218.32
08/21/2026
|
221.73
08/20/2026
|
-1.54%
-3.41
|
218.30
200
|
218.42
700
|
+13.66% |
|
USD | US45168D1046
|
545.86
08/21/2026
|
562.20
08/20/2026
|
-2.91%
-16.34
|
545.65
640
|
545.87
80
|
-16.90% |
|
USD | US4581401001
|
92.13
08/21/2026
|
92.80
08/20/2026
|
-0.72%
-0.67
|
92.13
400
|
92.14
400
|
+151.49% |
|
USD | US4612021034
|
361.87
08/21/2026
|
362.47
08/20/2026
|
-0.17%
-0.60
|
361.81
80
|
361.87
760
|
-45.28% |
|
USD | US46120E6023
|
374.48
08/21/2026
|
397.72
08/20/2026
|
-5.84%
-23.24
|
374.34
760
|
374.54
640
|
-29.78% |
|
USD | US49271V1008
|
31.66
08/21/2026
|
31.06
08/20/2026
|
+1.93%
+0.60
|
31.64
17,400
|
31.65
1,100
|
+10.89% |
|
USD | US4824801009
|
185.86
08/21/2026
|
187.27
08/20/2026
|
-0.75%
-1.41
|
185.86
1,640
|
185.94
3,830
|
+54.12% |
|
USD | US5128073062
|
310.53
08/21/2026
|
307.17
08/20/2026
|
+1.09%
+3.36
|
310.42
100
|
310.61
100
|
+79.44% |
|
USD | IE000S9YS762
|
481.29
08/21/2026
|
481.13
08/20/2026
|
+0.03%
+0.16
|
481.21
240
|
481.32
360
|
+12.84% |
|
USD | US55024U1097
|
879.28
08/21/2026
|
827.60
08/20/2026
|
+6.24%
+51.68
|
879.29
40
|
879.91
40
|
+124.53% |
|
USD | US5719032022
|
356.60
08/21/2026
|
359.95
08/20/2026
|
-0.93%
-3.35
|
356.59
160
|
356.72
160
|
+16.02% |
|
USD | US5738741041
|
251.01
08/21/2026
|
237.27
08/20/2026
|
+5.79%
+13.74
|
251.00
200
|
251.17
1,900
|
+179.21% |
|
USD | US58733R1023
|
1,921.96
08/21/2026
|
1,908.65
08/20/2026
|
+0.70%
+13.31
|
1,921.56
10
|
1,923.14
40
|
-5.24% |
|
USD | US30303M1027
|
545.83
08/21/2026
|
546.03
08/20/2026
|
-0.04%
-0.20
|
545.78
40
|
545.90
360
|
-17.28% |
|
USD | US5950171042
|
75.81
08/21/2026
|
77.08
08/20/2026
|
-1.65%
-1.27
|
75.80
1,100
|
75.83
100
|
+20.97% |
|
USD | US5951121038
|
974.33
08/21/2026
|
937.105
08/20/2026
|
+3.97%
+37.225
|
974.10
80
|
974.61
1,720
|
+228.34% |
|
USD | US5949181045
|
481.15
08/21/2026
|
484.31
08/20/2026
|
-0.65%
-3.16
|
481.30
40
|
481.40
280
|
+0.14% |
|
USD | US6092071058
|
64.14
08/21/2026
|
64.16
08/20/2026
|
-0.03%
-0.02
|
64.13
1,800
|
64.15
7,100
|
+19.19% |
|
USD | US6098391054
|
1,310.60
08/21/2026
|
1,300.14
08/20/2026
|
+0.80%
+10.46
|
1,310.54
40
|
1,311.17
10
|
+43.45% |
|
USD | US61174X1090
|
47.49
08/21/2026
|
47.43
08/20/2026
|
+0.13%
+0.06
|
47.48
2,700
|
47.49
7,600
|
+23.73% |
|
USD | NL0009805522
|
220.11
08/21/2026
|
223.90
08/20/2026
|
-1.69%
-3.79
|
220.07
100
|
220.15
100
|
+167.49% |
|
USD | US64110L1061
|
80.14
08/21/2026
|
80.22
08/20/2026
|
-0.10%
-0.08
|
80.15
200
|
80.17
1,500
|
-14.44% |
|
USD | US67066G1040
|
216.85
08/21/2026
|
217.56
08/20/2026
|
-0.33%
-0.71
|
216.90
100
|
216.92
300
|
+16.65% |
|
USD | NL0009538784
|
222.97
08/21/2026
|
226.02
08/20/2026
|
-1.35%
-3.05
|
223.05
100
|
223.06
500
|
+4.13% |
|
USD | US67103H1077
|
89.08
08/21/2026
|
91.20
08/20/2026
|
-2.32%
-2.12
|
89.07
500
|
89.08
2,600
|
-0.01% |
|
USD | US6795801009
|
204.52
08/21/2026
|
205.08
08/20/2026
|
-0.27%
-0.56
|
204.40
500
|
204.53
400
|
+30.79% |
|
USD | US6937181088
|
128.94
08/21/2026
|
127.47
08/20/2026
|
+1.15%
+1.47
|
128.91
400
|
128.99
200
|
+16.40% |
|
USD | US69608A1088
|
173.96
08/21/2026
|
175.19
08/20/2026
|
-0.70%
-1.23
|
173.92
500
|
173.95
2,700
|
-1.44% |
|
USD | US6974351057
|
349.56
08/21/2026
|
359.76
08/20/2026
|
-2.84%
-10.20
|
349.41
100
|
349.59
100
|
+95.31% |
|
USD | US7043261079
|
122.91
08/21/2026
|
122.50
08/20/2026
|
+0.33%
+0.41
|
122.89
1,300
|
122.90
600
|
+9.20% |
|
USD | US70450Y1038
|
62.30
08/21/2026
|
61.25
08/20/2026
|
+1.71%
+1.05
|
62.28
700
|
62.29
300
|
+4.92% |
|
USD | US7223041028
|
89.52
08/21/2026
|
90.20
08/20/2026
|
-0.75%
-0.68
|
89.49
400
|
89.54
5,600
|
-20.45% |
|
USD | US7134481081
|
142.08
08/21/2026
|
142.58
08/20/2026
|
-0.35%
-0.50
|
142.08
2,300
|
142.09
100
|
-0.65% |
|
USD | US7475251036
|
160.74
08/21/2026
|
161.91
08/20/2026
|
-0.72%
-1.17
|
160.74
300
|
160.79
100
|
-5.34% |
|
USD | US75886F1075
|
826.64
08/21/2026
|
840.84
08/20/2026
|
-1.69%
-14.20
|
826.63
240
|
826.94
40
|
+8.94% |
|
USD | US7731211089
|
72.95
08/21/2026
|
75.84
08/20/2026
|
-3.81%
-2.89
|
72.93
100
|
72.95
4,200
|
+8.72% |
|
USD | US7766961061
|
410.45
08/21/2026
|
407.32
08/20/2026
|
+0.77%
+3.13
|
410.14
40
|
410.52
440
|
-8.49% |
|
USD | US7782961038
|
228.99
08/21/2026
|
234.69
08/20/2026
|
-2.43%
-5.70
|
228.83
400
|
229.00
600
|
+30.28% |
|
USD | US80004C2008
|
1,600.62
08/21/2026
|
1,568.87
08/20/2026
|
+2.02%
+31.75
|
1,600.88
120
|
1,601.75
40
|
+560.91% |
|
USD | IE00BKVD2N49
|
850.24
08/21/2026
|
832.56
08/20/2026
|
+2.12%
+17.68
|
850.16
120
|
851.32
40
|
+202.32% |
|
USD | CA82509L1076
|
147.18
08/21/2026
|
146.58
08/20/2026
|
+0.41%
+0.60
|
147.14
3,200
|
147.18
400
|
-8.94% |
|
USD | US84615Q1031
|
134.00
08/21/2026
|
139.65
08/20/2026
|
-4.05%
-5.65
|
133.93
600
|
133.97
3,700
|
- |
|
USD | US8552441094
|
103.99
08/21/2026
|
104.98
08/20/2026
|
-0.94%
-0.99
|
103.97
2,900
|
103.99
200
|
+24.66% |
|
USD | US5949724083
|
112.39
08/21/2026
|
104.25
08/20/2026
|
+7.81%
+8.14
|
112.34
200
|
112.38
300
|
-31.39% |
|
USD | US8716071076
|
397.92
08/21/2026
|
401.24
08/20/2026
|
-0.83%
-3.32
|
397.75
40
|
397.98
960
|
-14.58% |
|
USD | US8725901040
|
181.22
08/21/2026
|
182.36
08/20/2026
|
-0.63%
-1.14
|
181.11
400
|
181.24
100
|
-10.19% |
|
USD | US8740541094
|
240.15
08/21/2026
|
237.04
08/20/2026
|
+1.31%
+3.11
|
240.03
100
|
240.24
3,700
|
-7.42% |
|
USD | US8807701029
|
383.15
08/21/2026
|
379.65
08/20/2026
|
+0.92%
+3.50
|
383.00
760
|
383.35
80
|
+96.14% |
|
USD | US88160R1014
|
345.13
08/21/2026
|
351.12
08/20/2026
|
-1.71%
-5.99
|
345.08
120
|
345.18
120
|
-21.92% |
|
USD | US8825081040
|
265.60
08/21/2026
|
267.45
08/20/2026
|
-0.69%
-1.85
|
265.57
6,000
|
265.64
300
|
+54.16% |
|
USD | US5007541064
|
25.57
08/21/2026
|
25.68
08/20/2026
|
-0.43%
-0.11
|
25.57
47,900
|
25.58
26,400
|
+5.90% |
|
USD | CA8849038812
|
105.88
08/21/2026
|
104.95
08/20/2026
|
+0.89%
+0.93
|
105.88
400
|
105.90
700
|
-21.65% |
|
USD | US92532F1003
|
540.26
08/21/2026
|
552.06
08/20/2026
|
-2.14%
-11.80
|
540.09
360
|
540.19
80
|
+21.77% |
|
USD | US9311421039
|
103.84
08/21/2026
|
114.30
08/20/2026
|
-9.15%
-10.46
|
103.83
400
|
103.84
26,300
|
+2.59% |
|
USD | US9344231041
|
28.23
08/21/2026
|
28.53
08/20/2026
|
-1.05%
-0.30
|
28.23
7,700
|
28.24
3,300
|
-1.01% |
|
USD | US9581021055
|
469.05
08/21/2026
|
462.09
08/20/2026
|
+1.51%
+6.96
|
468.74
200
|
469.22
80
|
+168.24% |
|
USD | US98138H1014
|
197.32
08/21/2026
|
198.42
08/20/2026
|
-0.55%
-1.10
|
197.25
1,900
|
197.39
100
|
-7.62% |
|
USD | US98389B1008
|
78.71
08/21/2026
|
79.41
08/20/2026
|
-0.88%
-0.70
|
78.73
200
|
78.74
700
|
+7.51% |