Large gap with delayed quotes
|
Last quote
03/27/2026
-
22:16:01
|
Day high
03/27/2026 -
14:30:52
|
Day low
03/27/2026 -
20:52:19
|
YTD % |
|---|---|---|---|
|
23,132.77
-454.22
(
-1.93% )
|
23,472.89
|
23,088.99
|
-8.38%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
23,132.77
03/27/2026
|
23,586.99
03/26/2026
|
-1.93%
-454.22
|
-
-
|
-
-
|
-8.38% |
|
USD | US00724F1012
|
234.84
03/28/2026
|
240.88
03/27/2026
|
-2.51%
-6.04
|
234.83
520
|
234.92
2,120
|
-31.18% |
|
USD | US0079031078
|
201.99
03/28/2026
|
203.77
03/27/2026
|
-0.87%
-1.78
|
202.00
100
|
202.04
100
|
-4.85% |
|
USD | US0090661010
|
122.87
03/28/2026
|
131.06
03/27/2026
|
-6.25%
-8.19
|
122.82
200
|
122.86
200
|
-3.43% |
|
USD | US02043Q1076
|
317.36
03/28/2026
|
328.16
03/27/2026
|
-3.29%
-10.80
|
317.42
400
|
317.45
160
|
-17.48% |
|
USD | US02079K1079
|
273.76
03/28/2026
|
280.74
03/27/2026
|
-2.49%
-6.98
|
273.75
6,200
|
273.78
500
|
-10.54% |
|
USD | US02079K3059
|
274.34
03/28/2026
|
280.92
03/27/2026
|
-2.34%
-6.58
|
274.27
1,100
|
274.30
100
|
-10.25% |
|
USD | US0255371017
|
130.10
03/28/2026
|
128.85
03/27/2026
|
+0.97%
+1.25
|
130.06
200
|
130.09
100
|
+11.74% |
|
USD | US0231351067
|
199.34
03/28/2026
|
207.54
03/27/2026
|
-3.95%
-8.20
|
199.30
22,200
|
199.32
1,100
|
-10.09% |
|
USD | US0311621009
|
348.77
03/28/2026
|
353.16
03/27/2026
|
-1.24%
-4.39
|
348.81
1,320
|
348.85
480
|
+7.90% |
|
USD | US0326541051
|
307.44
03/28/2026
|
313.42
03/27/2026
|
-1.91%
-5.98
|
307.49
1,800
|
307.54
400
|
+15.57% |
|
USD | US0378331005
|
248.80
03/28/2026
|
252.89
03/27/2026
|
-1.62%
-4.09
|
248.65
1,300
|
248.67
400
|
-6.98% |
|
USD | US0382221051
|
337.17
03/28/2026
|
338.55
03/27/2026
|
-0.41%
-1.38
|
337.24
100
|
337.37
1,500
|
+31.74% |
|
USD | US03831W1080
|
381.20
03/28/2026
|
391.21
03/27/2026
|
-2.56%
-10.01
|
381.06
80
|
381.15
920
|
-41.94% |
|
USD | US0420682058
|
144.13
03/28/2026
|
154.80
03/27/2026
|
-6.89%
-10.67
|
144.10
700
|
144.14
500
|
+41.62% |
|
USD | USN070592100
|
1,302.47
03/28/2026
|
1,329.50
03/27/2026
|
-2.03%
-27.03
|
1,302.46
240
|
1,304.33
1,800
|
+24.27% |
|
USD | US0494681010
|
65.12
03/28/2026
|
68.13
03/27/2026
|
-4.42%
-3.01
|
65.13
400
|
65.16
3,100
|
-57.98% |
|
USD | US0527691069
|
229.84
03/28/2026
|
239.83
03/27/2026
|
-4.17%
-9.99
|
229.75
720
|
229.84
3,240
|
-18.98% |
|
USD | US0530151036
|
201.25
03/28/2026
|
204.51
03/27/2026
|
-1.59%
-3.26
|
201.19
1,680
|
201.24
40
|
-20.50% |
|
USD | US05464C1018
|
429.94
03/28/2026
|
450.46
03/27/2026
|
-4.56%
-20.52
|
429.94
200
|
430.30
760
|
-20.68% |
|
USD | US05722G1004
|
63.22
03/28/2026
|
62.36
03/27/2026
|
+1.38%
+0.86
|
63.21
4,100
|
63.22
600
|
+36.93% |
|
USD | US09857L1089
|
4,062.14
03/28/2026
|
4,213.76
03/27/2026
|
-3.60%
-151.62
|
4,059.94
110
|
4,062.81
90
|
-21.32% |
|
USD | US11135F1012
|
300.68
03/28/2026
|
309.415
03/27/2026
|
-2.82%
-8.735
|
300.59
4,960
|
300.65
120
|
-10.60% |
|
USD | US1273871087
|
271.77
03/28/2026
|
280.62
03/27/2026
|
-3.15%
-8.85
|
271.75
1,400
|
271.81
80
|
-10.22% |
|
USD | US16119P1084
|
219.14
03/28/2026
|
218.51
03/27/2026
|
+0.29%
+0.63
|
219.11
40
|
219.21
200
|
+4.68% |
|
USD | US1729081059
|
165.71
03/28/2026
|
168.85
03/27/2026
|
-1.86%
-3.14
|
165.64
200
|
165.71
1,700
|
-10.22% |
|
USD | US17275R1023
|
79.92
03/28/2026
|
82.16
03/27/2026
|
-2.73%
-2.24
|
79.92
10,700
|
79.94
1,300
|
+6.66% |
|
USD | US21037T1097
|
301.49
03/28/2026
|
295.19
03/27/2026
|
+2.13%
+6.30
|
301.53
2,080
|
301.74
320
|
-16.44% |
|
USD | GB00BDCPN049
|
91.64
03/28/2026
|
92.79
03/27/2026
|
-1.24%
-1.15
|
91.62
1,600
|
91.64
300
|
+2.30% |
|
USD | US1924461023
|
59.73
03/28/2026
|
60.76
03/27/2026
|
-1.70%
-1.03
|
59.74
5,000
|
59.75
300
|
-26.80% |
|
USD | US20030N1019
|
28.33
03/28/2026
|
28.72
03/27/2026
|
-1.36%
-0.39
|
28.33
44,000
|
28.34
2,100
|
+2.35% |
|
USD | US2172041061
|
32.43
03/28/2026
|
33.03
03/27/2026
|
-1.82%
-0.60
|
32.44
10,800
|
32.45
500
|
-15.63% |
|
USD | US22160N1090
|
39.77
03/28/2026
|
41.30
03/27/2026
|
-3.70%
-1.53
|
39.76
2,600
|
39.77
1,600
|
-38.58% |
|
USD | US22160K1051
|
983.86
03/28/2026
|
979.65
03/27/2026
|
+0.43%
+4.21
|
983.12
120
|
983.86
960
|
+13.60% |
|
USD | US22788C1053
|
369.58
03/28/2026
|
392.62
03/27/2026
|
-5.87%
-23.04
|
369.55
2,560
|
369.56
80
|
-16.24% |
|
USD | US1264081035
|
39.67
03/28/2026
|
39.55
03/27/2026
|
+0.30%
+0.12
|
39.67
23,900
|
39.68
2,100
|
+9.10% |
|
USD | US23804L1035
|
114.48
03/28/2026
|
124.30
03/27/2026
|
-7.90%
-9.82
|
114.43
200
|
114.47
200
|
-8.60% |
|
USD | US2521311074
|
62.25
03/28/2026
|
66.09
03/27/2026
|
-5.81%
-3.84
|
62.25
700
|
62.29
1,400
|
-0.42% |
|
USD | US25278X1090
|
201.84
03/28/2026
|
202.19
03/27/2026
|
-0.17%
-0.35
|
201.84
200
|
201.85
100
|
+34.50% |
|
USD | US25809K1051
|
146.60
03/28/2026
|
151.96
03/27/2026
|
-3.53%
-5.36
|
146.54
1,720
|
146.60
160
|
-32.90% |
|
USD | US2855121099
|
202.01
03/28/2026
|
201.91
03/27/2026
|
+0.05%
+0.10
|
202.00
300
|
202.01
300
|
-1.18% |
|
USD | US30161N1019
|
48.32
03/28/2026
|
48.40
03/27/2026
|
-0.17%
-0.08
|
48.32
9,900
|
48.34
8,800
|
+11.03% |
|
USD | US3119001044
|
44.95
03/28/2026
|
45.11
03/27/2026
|
-0.35%
-0.16
|
44.95
18,100
|
44.96
900
|
+12.41% |
|
USD | NL0015001FS8
|
62.56
03/28/2026
|
62.89
03/27/2026
|
-0.52%
-0.33
|
62.56
900
|
62.58
1,300
|
-2.66% |
|
USD | US34959E1091
|
78.20
03/28/2026
|
81.03
03/27/2026
|
-3.49%
-2.83
|
78.18
6,100
|
78.19
1,400
|
+2.04% |
|
USD | US36266G1076
|
69.23
03/28/2026
|
71.54
03/27/2026
|
-3.23%
-2.31
|
69.19
2,500
|
69.20
900
|
-12.78% |
|
USD | US3755581036
|
134.25
03/28/2026
|
136.88
03/27/2026
|
-1.92%
-2.63
|
134.22
1,800
|
134.24
200
|
+11.52% |
|
USD | US4385161066
|
223.12
03/28/2026
|
225.17
03/27/2026
|
-0.91%
-2.05
|
223.12
600
|
223.14
100
|
+15.42% |
|
USD | US45168D1046
|
558.32
03/28/2026
|
573.29
03/27/2026
|
-2.61%
-14.97
|
558.04
800
|
558.31
80
|
-15.26% |
|
USD | US4576693075
|
145.30
03/28/2026
|
147.60
03/27/2026
|
-1.56%
-2.30
|
145.22
1,100
|
145.39
400
|
-15.19% |
|
USD | US4581401001
|
43.13
03/28/2026
|
44.10
03/27/2026
|
-2.20%
-0.97
|
43.14
15,200
|
43.15
2,300
|
+19.51% |
|
USD | US4612021034
|
416.44
03/28/2026
|
432.55
03/27/2026
|
-3.72%
-16.11
|
416.40
1,080
|
416.47
40
|
-34.70% |
|
USD | US46120E6023
|
452.66
03/28/2026
|
468.55
03/27/2026
|
-3.39%
-15.89
|
452.72
200
|
452.79
280
|
-17.27% |
|
USD | US49271V1008
|
26.23
03/28/2026
|
26.27
03/27/2026
|
-0.15%
-0.04
|
26.23
18,400
|
26.24
1,500
|
-6.21% |
|
USD | US4824801009
|
1,443.21
03/28/2026
|
1,451.13
03/27/2026
|
-0.55%
-7.92
|
1,443.79
40
|
1,444.64
560
|
+19.43% |
|
USD | US5128073062
|
211.41
03/28/2026
|
211.62
03/27/2026
|
-0.10%
-0.21
|
211.47
5,000
|
211.49
300
|
+23.62% |
|
USD | IE000S9YS762
|
491.12
03/28/2026
|
495.49
03/27/2026
|
-0.88%
-4.37
|
491.13
320
|
491.18
80
|
+16.21% |
|
USD | US5719032022
|
317.54
03/28/2026
|
325.74
03/27/2026
|
-2.52%
-8.20
|
317.58
720
|
317.64
720
|
+5.00% |
|
USD | US5738741041
|
94.88
03/28/2026
|
97.68
03/27/2026
|
-2.87%
-2.80
|
94.88
8,300
|
94.89
2,500
|
+14.94% |
|
USD | US58733R1023
|
1,599.52
03/28/2026
|
1,630.99
03/27/2026
|
-1.93%
-31.47
|
1,599.51
190
|
1,600.52
10
|
-19.03% |
|
USD | US30303M1027
|
525.72
03/28/2026
|
547.54
03/27/2026
|
-3.99%
-21.82
|
525.53
560
|
525.66
560
|
-17.05% |
|
USD | US5950171042
|
62.00
03/28/2026
|
64.20
03/27/2026
|
-3.43%
-2.20
|
62.01
7,900
|
62.02
5,600
|
+0.75% |
|
USD | US5951121038
|
357.22
03/28/2026
|
355.46
03/27/2026
|
+0.50%
+1.76
|
357.24
600
|
357.27
300
|
+24.54% |
|
USD | US5949181045
|
356.77
03/28/2026
|
365.97
03/27/2026
|
-2.51%
-9.20
|
356.73
160
|
356.76
80
|
-24.33% |
|
USD | US6092071058
|
58.27
03/28/2026
|
57.58
03/27/2026
|
+1.20%
+0.69
|
58.27
2,200
|
58.28
1,300
|
+6.97% |
|
USD | US6098391054
|
1,053.01
03/28/2026
|
1,058.28
03/27/2026
|
-0.50%
-5.27
|
1,053.10
240
|
1,054.13
240
|
+16.76% |
|
USD | US61174X1090
|
71.83
03/28/2026
|
71.98
03/27/2026
|
-0.21%
-0.15
|
71.81
3,100
|
71.82
300
|
-6.12% |
|
USD | US64110L1061
|
93.43
03/28/2026
|
93.32
03/27/2026
|
+0.12%
+0.11
|
93.41
3,230
|
93.42
2,020
|
-0.47% |
|
USD | US67066G1040
|
167.52
03/28/2026
|
171.24
03/27/2026
|
-2.17%
-3.72
|
167.44
300
|
167.45
600
|
-8.18% |
|
USD | NL0009538784
|
191.66
03/28/2026
|
196.92
03/27/2026
|
-2.67%
-5.26
|
191.58
200
|
191.82
1,400
|
-9.28% |
|
USD | US67103H1077
|
90.11
03/28/2026
|
92.27
03/27/2026
|
-2.34%
-2.16
|
90.10
16,100
|
90.11
300
|
+1.16% |
|
USD | US6795801009
|
188.34
03/28/2026
|
187.93
03/27/2026
|
+0.22%
+0.41
|
188.35
400
|
188.46
500
|
+19.85% |
|
USD | US6937181088
|
112.75
03/28/2026
|
115.33
03/27/2026
|
-2.24%
-2.58
|
112.75
5,200
|
112.77
300
|
+5.31% |
|
USD | US69608A1088
|
143.06
03/28/2026
|
147.56
03/27/2026
|
-3.05%
-4.50
|
143.06
900
|
143.07
2,600
|
-16.98% |
|
USD | US6974351057
|
147.02
03/28/2026
|
156.36
03/27/2026
|
-5.97%
-9.34
|
147.03
200
|
147.05
300
|
-15.11% |
|
USD | US7043261079
|
91.68
03/28/2026
|
93.59
03/27/2026
|
-2.04%
-1.91
|
91.67
3,300
|
91.68
200
|
-16.57% |
|
USD | US70450Y1038
|
43.59
03/28/2026
|
45.20
03/27/2026
|
-3.56%
-1.61
|
43.57
3,000
|
43.58
1,000
|
-22.58% |
|
USD | US7223041028
|
99.81
03/28/2026
|
100.62
03/27/2026
|
-0.81%
-0.81
|
99.82
1,000
|
99.83
500
|
-11.26% |
|
USD | US7134481081
|
153.04
03/28/2026
|
150.83
03/27/2026
|
+1.47%
+2.21
|
153.01
2,000
|
153.03
200
|
+5.09% |
|
USD | US7475251036
|
127.11
03/28/2026
|
130.54
03/27/2026
|
-2.63%
-3.43
|
127.14
1,100
|
127.16
1,000
|
-23.68% |
|
USD | US75886F1075
|
737.71
03/28/2026
|
756.73
03/27/2026
|
-2.51%
-19.02
|
737.87
120
|
738.06
320
|
-1.96% |
|
USD | US7766961061
|
344.42
03/28/2026
|
351.07
03/27/2026
|
-1.89%
-6.65
|
344.40
680
|
344.48
1,280
|
-21.13% |
|
USD | US7782961038
|
211.69
03/28/2026
|
214.30
03/27/2026
|
-1.22%
-2.61
|
211.70
500
|
211.73
200
|
+18.96% |
|
USD | IE00BKVD2N49
|
380.07
03/28/2026
|
378.79
03/27/2026
|
+0.34%
+1.28
|
379.84
500
|
380.39
1,000
|
+37.55% |
|
USD | CA82509L1076
|
111.85
03/28/2026
|
115.43
03/27/2026
|
-3.10%
-3.58
|
111.83
600
|
111.86
1,100
|
-28.29% |
|
USD | US8552441094
|
86.81
03/28/2026
|
91.22
03/27/2026
|
-4.83%
-4.41
|
86.80
19,700
|
86.81
200
|
+8.32% |
|
USD | US5949724083
|
126.03
03/28/2026
|
132.93
03/27/2026
|
-5.19%
-6.90
|
126.02
9,360
|
126.03
200
|
-12.52% |
|
USD | US8716071076
|
380.47
03/28/2026
|
401.95
03/27/2026
|
-5.34%
-21.48
|
380.28
360
|
380.59
160
|
-14.43% |
|
USD | US8725901040
|
210.82
03/28/2026
|
211.59
03/27/2026
|
-0.36%
-0.77
|
210.81
500
|
210.87
500
|
+4.21% |
|
USD | US8740541094
|
189.69
03/28/2026
|
194.72
03/27/2026
|
-2.58%
-5.03
|
189.67
100
|
189.80
500
|
-23.95% |
|
USD | US88160R1014
|
361.83
03/28/2026
|
372.11
03/27/2026
|
-2.76%
-10.28
|
361.73
360
|
361.77
400
|
-17.26% |
|
USD | US8825081040
|
190.33
03/28/2026
|
193.41
03/27/2026
|
-1.59%
-3.08
|
190.42
700
|
190.43
1,100
|
+11.48% |
|
USD | US5007541064
|
22.04
03/28/2026
|
21.56
03/27/2026
|
+2.23%
+0.48
|
22.05
2,700
|
22.06
15,500
|
-11.09% |
|
USD | CA8849038085
|
89.43
03/28/2026
|
90.38
03/27/2026
|
-1.05%
-0.95
|
89.44
100
|
89.48
200
|
-31.47% |
|
USD | US92345Y1064
|
182.75
03/28/2026
|
185.75
03/27/2026
|
-1.62%
-3.00
|
182.69
120
|
182.79
80
|
-16.96% |
|
USD | US92532F1003
|
433.07
03/28/2026
|
453.74
03/27/2026
|
-4.56%
-20.67
|
432.92
960
|
433.04
120
|
+0.08% |
|
USD | US9311421039
|
122.89
03/28/2026
|
122.18
03/27/2026
|
+0.58%
+0.71
|
122.89
16,100
|
122.91
800
|
+9.67% |
|
USD | US9344231041
|
27.07
03/28/2026
|
27.07
03/27/2026
|
0.00%
0.00
|
27.08
59,500
|
27.09
28,700
|
-6.07% |
|
USD | US9581021055
|
275.34
03/28/2026
|
273.35
03/27/2026
|
+0.73%
+1.99
|
275.34
2,200
|
275.75
200
|
+58.68% |
|
USD | US98138H1014
|
124.18
03/28/2026
|
127.97
03/27/2026
|
-2.96%
-3.79
|
124.19
400
|
124.22
500
|
-40.42% |
|
USD | US98389B1008
|
78.09
03/28/2026
|
77.93
03/27/2026
|
+0.21%
+0.16
|
78.06
29,800
|
78.08
200
|
+5.51% |
|
USD | US98980G1022
|
133.16
03/28/2026
|
141.50
03/27/2026
|
-5.89%
-8.34
|
133.15
160
|
133.20
280
|
-37.09% |