Large gap with delayed quotes
|
Last quote
11/14/2025
-
23:16:00
|
Day high
11/14/2025 -
18:11:53
|
Day low
11/14/2025 -
15:33:50
|
YTD % |
|---|---|---|---|
|
25,008.24
+14.78
(
+0.06% )
|
25,198.93
|
24,534.90
|
+19.02%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
25,008.24
11/14/2025
|
24,993.46
11/13/2025
|
+0.06%
+14.78
|
-
-
|
-
-
|
+19.02% |
|
USD | US00724F1012
|
331.11
11/15/2025
|
333.60
11/14/2025
|
-0.75%
-2.49
|
331.08
40
|
331.23
360
|
-24.98% |
|
USD | US0079031078
|
246.81
11/15/2025
|
247.96
11/14/2025
|
-0.46%
-1.15
|
246.76
200
|
246.86
3,200
|
+105.28% |
|
USD | US0090661010
|
122.02
11/15/2025
|
121.19
11/14/2025
|
+0.68%
+0.83
|
122.04
5,200
|
122.06
10,700
|
-7.78% |
|
USD | US02079K1079
|
276.98
11/15/2025
|
279.12
11/14/2025
|
-0.77%
-2.14
|
276.86
1,100
|
276.92
1,700
|
+46.57% |
|
USD | US02079K3059
|
276.41
11/15/2025
|
278.57
11/14/2025
|
-0.78%
-2.16
|
276.40
400
|
276.44
3,900
|
+47.16% |
|
USD | US0255371017
|
121.30
11/15/2025
|
121.48
11/14/2025
|
-0.15%
-0.18
|
121.28
100
|
121.30
3,000
|
+31.71% |
|
USD | US0231351067
|
234.69
11/15/2025
|
237.58
11/14/2025
|
-1.22%
-2.89
|
234.65
1,400
|
234.67
900
|
+8.29% |
|
USD | US0311621009
|
336.74
11/15/2025
|
336.00
11/14/2025
|
+0.22%
+0.74
|
336.74
1,240
|
336.75
80
|
+28.91% |
|
USD | US0326541051
|
234.89
11/15/2025
|
237.53
11/14/2025
|
-1.11%
-2.64
|
234.94
1,300
|
235.07
2,700
|
+11.80% |
|
USD | US0378331005
|
272.41
11/15/2025
|
272.95
11/14/2025
|
-0.20%
-0.54
|
272.39
3,100
|
272.55
200
|
+9.00% |
|
USD | US0382221051
|
226.01
11/15/2025
|
223.23
11/14/2025
|
+1.25%
+2.78
|
226.00
700
|
226.03
200
|
+37.26% |
|
USD | US03831W1080
|
557.70
11/15/2025
|
556.15
11/14/2025
|
+0.28%
+1.55
|
557.61
600
|
558.00
40
|
+71.74% |
|
USD | US0420682058
|
139.77
11/15/2025
|
140.31
11/14/2025
|
-0.38%
-0.54
|
139.70
300
|
139.84
2,900
|
+13.74% |
|
USD | USN070592100
|
1,006.98
11/15/2025
|
1,019.86
11/14/2025
|
-1.26%
-12.88
|
1,005.57
40
|
1,007.00
680
|
+47.15% |
|
USD | US0463531089
|
89.10
11/15/2025
|
88.61
11/14/2025
|
+0.55%
+0.49
|
89.09
1,600
|
89.11
7,200
|
+35.24% |
|
USD | US0494681010
|
151.79
11/15/2025
|
152.05
11/14/2025
|
-0.17%
-0.26
|
151.75
100
|
151.88
4,300
|
-37.53% |
|
USD | US0527691069
|
299.39
11/15/2025
|
297.17
11/14/2025
|
+0.75%
+2.22
|
299.27
40
|
299.40
240
|
+0.54% |
|
USD | US0530151036
|
253.09
11/15/2025
|
254.61
11/14/2025
|
-0.60%
-1.52
|
253.03
40
|
253.12
480
|
-13.02% |
|
USD | US05464C1018
|
554.37
11/15/2025
|
557.29
11/14/2025
|
-0.52%
-2.92
|
554.19
80
|
554.37
880
|
-6.23% |
|
USD | US05722G1004
|
48.73
11/15/2025
|
47.51
11/14/2025
|
+2.57%
+1.22
|
48.71
900
|
48.72
1,800
|
+15.82% |
|
USD | US09062X1037
|
167.55
11/15/2025
|
164.73
11/14/2025
|
+1.71%
+2.82
|
167.46
500
|
167.64
3,800
|
+7.72% |
|
USD | US09857L1089
|
5,048.01
11/15/2025
|
5,075.61
11/14/2025
|
-0.54%
-27.60
|
5,045.20
70
|
5,050.01
110
|
+2.16% |
|
USD | US11135F1012
|
342.46
11/15/2025
|
339.98
11/14/2025
|
+0.73%
+2.48
|
342.45
200
|
342.51
440
|
+46.64% |
|
USD | US1273871087
|
314.93
11/15/2025
|
315.99
11/14/2025
|
-0.34%
-1.06
|
314.95
120
|
315.16
40
|
+5.17% |
|
USD | US12514G1085
|
145.08
11/15/2025
|
146.75
11/14/2025
|
-1.14%
-1.67
|
145.05
800
|
145.12
500
|
-15.68% |
|
USD | US16119P1084
|
203.10
11/15/2025
|
204.80
11/14/2025
|
-0.83%
-1.70
|
202.92
1,160
|
203.09
400
|
-40.25% |
|
USD | US1729081059
|
186.72
11/15/2025
|
187.91
11/14/2025
|
-0.63%
-1.19
|
186.72
200
|
186.83
100
|
+2.85% |
|
USD | US17275R1023
|
78.00
11/15/2025
|
77.38
11/14/2025
|
+0.80%
+0.62
|
78.02
33,100
|
78.03
100
|
+30.71% |
|
USD | US21037T1097
|
338.52
11/15/2025
|
335.74
11/14/2025
|
+0.83%
+2.78
|
338.35
2,360
|
338.62
160
|
+50.08% |
|
USD | GB00BDCPN049
|
90.36
11/15/2025
|
91.65
11/14/2025
|
-1.41%
-1.29
|
90.36
400
|
90.39
1,800
|
+19.32% |
|
USD | US1924461023
|
72.62
11/15/2025
|
73.56
11/14/2025
|
-1.28%
-0.94
|
72.63
1,500
|
72.66
300
|
-4.34% |
|
USD | US20030N1019
|
27.51
11/15/2025
|
27.97
11/14/2025
|
-1.64%
-0.46
|
27.50
24,600
|
27.51
23,500
|
-25.47% |
|
USD | US2172041061
|
41.08
11/15/2025
|
41.62
11/14/2025
|
-1.30%
-0.54
|
41.09
2,500
|
41.10
4,600
|
-27.48% |
|
USD | US22160N1090
|
68.05
11/15/2025
|
68.53
11/14/2025
|
-0.70%
-0.48
|
68.04
4,600
|
68.06
6,700
|
-4.27% |
|
USD | US22160K1051
|
922.98
11/15/2025
|
925.08
11/14/2025
|
-0.23%
-2.10
|
922.98
80
|
923.25
40
|
+0.96% |
|
USD | US22788C1053
|
537.55
11/15/2025
|
529.78
11/14/2025
|
+1.47%
+7.77
|
537.26
280
|
537.77
80
|
+54.83% |
|
USD | US1264081035
|
34.90
11/15/2025
|
34.88
11/14/2025
|
+0.06%
+0.02
|
34.90
400
|
34.91
35,400
|
+8.09% |
|
USD | US23804L1035
|
185.01
11/15/2025
|
185.97
11/14/2025
|
-0.52%
-0.96
|
184.97
100
|
185.01
100
|
+30.15% |
|
USD | US2521311074
|
58.06
11/15/2025
|
59.72
11/14/2025
|
-2.78%
-1.66
|
58.05
5,000
|
58.06
2,100
|
-23.21% |
|
USD | US25278X1090
|
149.20
11/15/2025
|
144.38
11/14/2025
|
+3.34%
+4.82
|
149.22
100
|
149.26
6,400
|
-11.87% |
|
USD | US25809K1051
|
206.96
11/15/2025
|
195.21
11/14/2025
|
+6.02%
+11.75
|
206.96
440
|
206.99
480
|
+16.37% |
|
USD | US2855121099
|
201.06
11/15/2025
|
201.34
11/14/2025
|
-0.14%
-0.28
|
201.09
1,200
|
201.12
1,000
|
+37.62% |
|
USD | US30161N1019
|
45.94
11/15/2025
|
45.45
11/14/2025
|
+1.08%
+0.49
|
45.94
500
|
45.95
10,000
|
+20.75% |
|
USD | US3119001044
|
40.45
11/15/2025
|
40.75
11/14/2025
|
-0.74%
-0.30
|
40.44
5,100
|
40.45
1,100
|
+13.34% |
|
USD | US34959E1091
|
82.31
11/15/2025
|
81.03
11/14/2025
|
+1.58%
+1.28
|
82.30
400
|
82.32
5,900
|
-14.24% |
|
USD | US36266G1076
|
73.15
11/15/2025
|
73.97
11/14/2025
|
-1.11%
-0.82
|
73.15
10,600
|
73.16
5,000
|
-5.39% |
|
USD | KYG393871085
|
33.05
11/15/2025
|
32.72
11/14/2025
|
+1.01%
+0.33
|
33.09
700
|
33.10
11,000
|
-23.75% |
|
USD | US3755581036
|
125.02
11/15/2025
|
125.20
11/14/2025
|
-0.14%
-0.18
|
124.97
1,300
|
125.02
200
|
+35.54% |
|
USD | US4385161066
|
199.04
11/15/2025
|
199.87
11/14/2025
|
-0.42%
-0.83
|
199.01
100
|
199.09
3,400
|
-11.52% |
|
USD | US45168D1046
|
689.93
11/15/2025
|
701.48
11/14/2025
|
-1.65%
-11.55
|
689.69
280
|
689.92
200
|
+69.67% |
|
USD | US4581401001
|
35.52
11/15/2025
|
35.91
11/14/2025
|
-1.09%
-0.39
|
35.52
600
|
35.53
25,300
|
+79.10% |
|
USD | US4612021034
|
662.41
11/15/2025
|
650.11
11/14/2025
|
+1.89%
+12.30
|
662.41
240
|
662.85
120
|
+3.44% |
|
USD | US46120E6023
|
549.51
11/15/2025
|
565.51
11/14/2025
|
-2.83%
-16.00
|
549.33
440
|
549.90
160
|
+8.34% |
|
USD | US49271V1008
|
27.13
11/15/2025
|
27.00
11/14/2025
|
+0.48%
+0.13
|
27.11
5,700
|
27.12
8,600
|
-15.94% |
|
USD | US4824801009
|
1,134.32
11/15/2025
|
1,161.72
11/14/2025
|
-2.36%
-27.40
|
1,137.61
40
|
1,138.10
440
|
+84.36% |
|
USD | US5128073062
|
148.26
11/15/2025
|
153.32
11/14/2025
|
-3.30%
-5.06
|
148.26
1,800
|
148.29
3,700
|
+112.27% |
|
USD | IE000S9YS762
|
423.39
11/15/2025
|
428.64
11/14/2025
|
-1.22%
-5.25
|
423.31
200
|
423.39
1,200
|
+2.38% |
|
USD | US5500211090
|
170.68
11/15/2025
|
169.66
11/14/2025
|
+0.60%
+1.02
|
170.67
1,500
|
170.68
4,300
|
-55.63% |
|
USD | US5719032022
|
285.72
11/15/2025
|
287.43
11/14/2025
|
-0.59%
-1.71
|
285.76
1,880
|
285.80
600
|
+3.04% |
|
USD | US5738741041
|
86.45
11/15/2025
|
87.52
11/14/2025
|
-1.22%
-1.07
|
86.46
1,100
|
86.48
1,500
|
-20.76% |
|
USD | US58733R1023
|
2,048.89
11/15/2025
|
2,031.05
11/14/2025
|
+0.88%
+17.84
|
2,048.46
10
|
2,049.55
70
|
+19.44% |
|
USD | US30303M1027
|
609.46
11/15/2025
|
609.89
11/14/2025
|
-0.07%
-0.43
|
609.70
40
|
609.82
2,920
|
+4.16% |
|
USD | US5950171042
|
53.48
11/15/2025
|
54.81
11/14/2025
|
-2.43%
-1.33
|
53.49
1,500
|
53.50
9,900
|
-4.43% |
|
USD | US5951121038
|
246.83
11/15/2025
|
236.95
11/14/2025
|
+4.17%
+9.88
|
246.83
5,100
|
246.87
5,600
|
+181.55% |
|
USD | US5949181045
|
510.18
11/15/2025
|
503.29
11/14/2025
|
+1.37%
+6.89
|
510.30
160
|
510.40
200
|
+19.40% |
|
USD | US6092071058
|
56.86
11/15/2025
|
56.97
11/14/2025
|
-0.19%
-0.11
|
56.85
1,000
|
56.86
1,800
|
-4.62% |
|
USD | US61174X1090
|
71.31
11/15/2025
|
71.08
11/14/2025
|
+0.32%
+0.23
|
71.31
200
|
71.32
200
|
+35.24% |
|
USD | US64110L1061
|
1,112.17
11/15/2025
|
1,154.23
11/14/2025
|
-3.64%
-42.06
|
1,112.39
40
|
1,112.82
100
|
+29.50% |
|
USD | US67066G1040
|
190.17
11/15/2025
|
186.86
11/14/2025
|
+1.77%
+3.31
|
190.24
200
|
190.27
500
|
+39.15% |
|
USD | NL0009538784
|
197.10
11/15/2025
|
201.22
11/14/2025
|
-2.05%
-4.12
|
197.10
100
|
197.15
1,500
|
-3.19% |
|
USD | US67103H1077
|
98.80
11/15/2025
|
98.35
11/14/2025
|
+0.46%
+0.45
|
98.79
1,400
|
98.80
7,700
|
+24.41% |
|
USD | US6795801009
|
132.29
11/15/2025
|
135.45
11/14/2025
|
-2.33%
-3.16
|
132.22
100
|
132.27
700
|
-23.21% |
|
USD | US6821891057
|
46.92
11/15/2025
|
48.13
11/14/2025
|
-2.51%
-1.21
|
46.92
900
|
46.93
3,900
|
-23.66% |
|
USD | US6937181088
|
95.59
11/15/2025
|
96.55
11/14/2025
|
-0.99%
-0.96
|
95.58
5,600
|
95.60
7,000
|
-7.18% |
|
USD | US69608A1088
|
174.01
11/15/2025
|
172.14
11/14/2025
|
+1.09%
+1.87
|
174.05
100
|
174.07
4,800
|
+127.61% |
|
USD | US6974351057
|
205.25
11/15/2025
|
204.77
11/14/2025
|
+0.23%
+0.48
|
205.17
100
|
205.22
200
|
+12.54% |
|
USD | US7043261079
|
112.10
11/15/2025
|
111.80
11/14/2025
|
+0.27%
+0.30
|
112.10
7,400
|
112.12
600
|
-20.27% |
|
USD | US70450Y1038
|
62.81
11/15/2025
|
65.33
11/14/2025
|
-3.86%
-2.52
|
62.82
1,400
|
62.83
3,300
|
-23.46% |
|
USD | US7223041028
|
130.95
11/15/2025
|
134.47
11/14/2025
|
-2.62%
-3.52
|
130.94
500
|
130.95
100
|
+38.64% |
|
USD | US7134481081
|
145.85
11/15/2025
|
145.02
11/14/2025
|
+0.57%
+0.83
|
145.83
400
|
145.87
400
|
-4.63% |
|
USD | US7475251036
|
173.98
11/15/2025
|
174.50
11/14/2025
|
-0.30%
-0.52
|
174.01
5,900
|
174.04
2,900
|
+13.59% |
|
USD | US75886F1075
|
693.50
11/15/2025
|
694.99
11/14/2025
|
-0.21%
-1.49
|
692.98
1,000
|
693.50
840
|
-2.43% |
|
USD | US7766961061
|
449.50
11/15/2025
|
447.75
11/14/2025
|
+0.39%
+1.75
|
449.46
440
|
449.69
240
|
-13.87% |
|
USD | US7782961038
|
160.58
11/15/2025
|
161.83
11/14/2025
|
-0.77%
-1.25
|
160.56
6,300
|
160.59
300
|
+6.98% |
|
USD | CA82509L1076
|
146.04
11/15/2025
|
146.34
11/14/2025
|
-0.21%
-0.30
|
146.01
100
|
146.08
300
|
+37.63% |
|
USD | US8552441094
|
84.78
11/15/2025
|
86.44
11/14/2025
|
-1.92%
-1.66
|
84.77
500
|
84.78
7,900
|
-5.27% |
|
USD | US5949724083
|
199.75
11/15/2025
|
208.54
11/14/2025
|
-4.22%
-8.79
|
199.59
160
|
199.67
40
|
-28.00% |
|
USD | US8716071076
|
389.83
11/15/2025
|
393.93
11/14/2025
|
-1.04%
-4.10
|
389.42
80
|
389.84
40
|
-18.84% |
|
USD | US8725901040
|
216.08
11/15/2025
|
214.57
11/14/2025
|
+0.70%
+1.51
|
216.08
200
|
216.10
1,200
|
-2.79% |
|
USD | US8740541094
|
235.03
11/15/2025
|
237.55
11/14/2025
|
-1.06%
-2.52
|
235.01
1,500
|
235.02
300
|
+29.05% |
|
USD | US88160R1014
|
404.35
11/15/2025
|
401.99
11/14/2025
|
+0.59%
+2.36
|
404.34
40
|
404.39
40
|
-0.46% |
|
USD | US8825081040
|
159.33
11/15/2025
|
162.23
11/14/2025
|
-1.79%
-2.90
|
159.32
300
|
159.36
700
|
-13.48% |
|
USD | US5007541064
|
24.85
11/15/2025
|
24.96
11/14/2025
|
-0.44%
-0.11
|
24.83
7,500
|
24.84
4,100
|
-18.72% |
|
USD | US88339J1051
|
41.93
11/15/2025
|
42.87
11/14/2025
|
-2.19%
-0.94
|
41.91
200
|
41.93
15,300
|
-63.52% |
|
USD | CA8849038085
|
141.13
11/15/2025
|
140.54
11/14/2025
|
+0.42%
+0.59
|
141.12
600
|
141.19
700
|
-12.37% |
|
USD | US92345Y1064
|
215.84
11/15/2025
|
217.68
11/14/2025
|
-0.85%
-1.84
|
215.84
3,240
|
215.93
920
|
-20.97% |
|
USD | US92532F1003
|
437.15
11/15/2025
|
434.52
11/14/2025
|
+0.61%
+2.63
|
437.16
240
|
437.35
1,720
|
+7.90% |
|
USD | US9344231041
|
23.03
11/15/2025
|
22.14
11/14/2025
|
+4.02%
+0.89
|
23.02
48,300
|
23.03
32,200
|
+109.46% |
|
USD | US98138H1014
|
230.82
11/15/2025
|
223.49
11/14/2025
|
+3.28%
+7.33
|
230.96
3,500
|
231.00
1,400
|
-13.39% |
|
USD | US98389B1008
|
80.58
11/15/2025
|
80.14
11/14/2025
|
+0.55%
+0.44
|
80.57
2,000
|
80.59
900
|
+18.69% |
|
USD | US98980G1022
|
299.45
11/15/2025
|
308.60
11/14/2025
|
-2.97%
-9.15
|
299.56
40
|
299.83
40
|
+71.05% |