Large gap with delayed quotes
|
Last quote
12/19/2025
-
23:16:01
|
Day high
12/19/2025 -
21:50:21
|
Day low
12/19/2025 -
15:30:22
|
YTD % |
|---|---|---|---|
|
25,346.18
+326.81
(
+1.31% )
|
25,354.82
|
25,134.26
|
+20.63%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
25,346.18
12/19/2025
|
25,019.37
12/18/2025
|
+1.31%
+326.81
|
-
-
|
-
-
|
+20.63% |
|
USD | US00724F1012
|
355.86
12/20/2025
|
355.81
12/19/2025
|
+0.01%
+0.05
|
355.70
200
|
355.74
80
|
-19.99% |
|
USD | US0079031078
|
213.43
12/20/2025
|
201.06
12/19/2025
|
+6.15%
+12.37
|
213.41
10,200
|
213.44
500
|
+66.45% |
|
USD | US0090661010
|
135.28
12/20/2025
|
133.99
12/19/2025
|
+0.96%
+1.29
|
135.26
400
|
135.28
400
|
+1.96% |
|
USD | US02079K1079
|
308.61
12/20/2025
|
303.75
12/19/2025
|
+1.60%
+4.86
|
308.76
100
|
308.79
100
|
+59.50% |
|
USD | US02079K3059
|
307.16
12/20/2025
|
302.46
12/19/2025
|
+1.55%
+4.70
|
307.15
300
|
307.20
1,600
|
+59.78% |
|
USD | US0255371017
|
114.49
12/20/2025
|
115.58
12/19/2025
|
-0.94%
-1.09
|
114.49
200
|
114.51
1,500
|
+25.32% |
|
USD | US0231351067
|
227.35
12/20/2025
|
226.76
12/19/2025
|
+0.26%
+0.59
|
227.39
600
|
227.43
900
|
+3.36% |
|
USD | US0311621009
|
327.38
12/20/2025
|
324.42
12/19/2025
|
+0.91%
+2.96
|
327.37
9,000
|
327.47
1,760
|
+24.47% |
|
USD | US0326541051
|
274.44
12/20/2025
|
274.92
12/19/2025
|
-0.17%
-0.48
|
274.41
1,500
|
274.44
200
|
+29.40% |
|
USD | US0378331005
|
273.67
12/20/2025
|
272.19
12/19/2025
|
+0.54%
+1.48
|
274.17
12,600
|
274.18
1,600
|
+8.69% |
|
USD | US0382221051
|
256.41
12/20/2025
|
253.50
12/19/2025
|
+1.15%
+2.91
|
256.33
6,300
|
256.41
400
|
+55.88% |
|
USD | US03831W1080
|
721.37
12/20/2025
|
694.37
12/19/2025
|
+3.89%
+27.00
|
721.37
480
|
721.52
1,840
|
+114.42% |
|
USD | US0420682058
|
114.03
12/20/2025
|
113.51
12/19/2025
|
+0.46%
+0.52
|
113.99
100
|
114.00
200
|
-7.98% |
|
USD | USN070592100
|
1,056.02
12/20/2025
|
1,036.31
12/19/2025
|
+1.90%
+19.71
|
1,055.28
160
|
1,056.20
80
|
+49.52% |
|
USD | US0463531089
|
91.36
12/20/2025
|
90.61
12/19/2025
|
+0.83%
+0.75
|
91.36
500
|
91.37
1,200
|
+38.29% |
|
USD | US0494681010
|
161.07
12/20/2025
|
165.00
12/19/2025
|
-2.38%
-3.93
|
160.96
100
|
161.10
6,400
|
-32.20% |
|
USD | US0527691069
|
300.08
12/20/2025
|
299.24
12/19/2025
|
+0.28%
+0.84
|
299.95
3,720
|
300.12
360
|
+1.24% |
|
USD | US0530151036
|
257.94
12/20/2025
|
260.97
12/19/2025
|
-1.16%
-3.03
|
257.96
40
|
258.03
360
|
-10.85% |
|
USD | US05464C1018
|
594.20
12/20/2025
|
563.28
12/19/2025
|
+5.49%
+30.92
|
593.75
920
|
594.26
3,360
|
-5.22% |
|
USD | US05722G1004
|
44.71
12/20/2025
|
44.47
12/19/2025
|
+0.54%
+0.24
|
44.71
75,600
|
44.72
1,400
|
+8.41% |
|
USD | US09062X1037
|
174.80
12/20/2025
|
169.91
12/19/2025
|
+2.88%
+4.89
|
174.68
13,900
|
174.78
400
|
+11.11% |
|
USD | US09857L1089
|
5,393.74
12/20/2025
|
5,345.47
12/19/2025
|
+0.90%
+48.27
|
5,392.15
10
|
5,396.86
210
|
+7.59% |
|
USD | US11135F1012
|
340.36
12/20/2025
|
329.88
12/19/2025
|
+3.18%
+10.48
|
340.38
3,120
|
340.64
400
|
+42.29% |
|
USD | US1273871087
|
314.91
12/20/2025
|
315.10
12/19/2025
|
-0.06%
-0.19
|
314.87
440
|
314.93
1,760
|
+4.87% |
|
USD | US12514G1085
|
140.65
12/20/2025
|
143.08
12/19/2025
|
-1.70%
-2.43
|
140.59
18,700
|
140.68
300
|
-17.79% |
|
USD | US16119P1084
|
205.00
12/20/2025
|
206.50
12/19/2025
|
-0.73%
-1.50
|
205.00
12,840
|
205.03
40
|
-39.76% |
|
USD | US1729081059
|
187.57
12/20/2025
|
189.89
12/19/2025
|
-1.22%
-2.32
|
187.56
1,600
|
187.67
400
|
+3.94% |
|
USD | US17275R1023
|
78.42
12/20/2025
|
76.95
12/19/2025
|
+1.91%
+1.47
|
78.40
229,500
|
78.41
1,400
|
+29.98% |
|
USD | US21037T1097
|
355.40
12/20/2025
|
361.05
12/19/2025
|
-1.56%
-5.65
|
355.11
5,520
|
355.39
800
|
+61.39% |
|
USD | GB00BDCPN049
|
92.14
12/20/2025
|
91.67
12/19/2025
|
+0.51%
+0.47
|
92.12
4,100
|
92.13
600
|
+19.35% |
|
USD | US1924461023
|
85.41
12/20/2025
|
83.76
12/19/2025
|
+1.97%
+1.65
|
85.40
700
|
85.41
3,400
|
+8.92% |
|
USD | US20030N1019
|
29.57
12/20/2025
|
30.27
12/19/2025
|
-2.31%
-0.70
|
29.54
125,400
|
29.56
51,300
|
-19.34% |
|
USD | US2172041061
|
39.07
12/20/2025
|
39.22
12/19/2025
|
-0.38%
-0.15
|
39.05
7,900
|
39.06
180,900
|
-31.66% |
|
USD | US22160N1090
|
65.23
12/20/2025
|
64.88
12/19/2025
|
+0.54%
+0.35
|
65.23
1,300
|
65.24
100
|
-9.37% |
|
USD | US22160K1051
|
855.62
12/20/2025
|
857.59
12/19/2025
|
-0.23%
-1.97
|
855.99
80
|
856.00
40
|
-6.40% |
|
USD | US22788C1053
|
481.28
12/20/2025
|
477.26
12/19/2025
|
+0.84%
+4.02
|
481.01
440
|
481.29
3,280
|
+39.48% |
|
USD | US1264081035
|
36.50
12/20/2025
|
36.61
12/19/2025
|
-0.30%
-0.11
|
36.46
21,500
|
36.48
2,900
|
+13.45% |
|
USD | US23804L1035
|
140.39
12/20/2025
|
138.29
12/19/2025
|
+1.52%
+2.10
|
140.35
100
|
140.39
9,300
|
-3.22% |
|
USD | US2521311074
|
66.06
12/20/2025
|
65.91
12/19/2025
|
+0.23%
+0.15
|
66.03
5,100
|
66.05
3,100
|
-15.25% |
|
USD | US25278X1090
|
148.13
12/20/2025
|
147.00
12/19/2025
|
+0.77%
+1.13
|
148.06
400
|
148.21
300
|
-10.27% |
|
USD | US25809K1051
|
234.25
12/20/2025
|
230.94
12/19/2025
|
+1.43%
+3.31
|
234.30
1,360
|
234.38
7,080
|
+37.67% |
|
USD | US2855121099
|
203.92
12/20/2025
|
203.90
12/19/2025
|
+0.01%
+0.02
|
203.88
300
|
203.89
200
|
+39.37% |
|
USD | US30161N1019
|
43.66
12/20/2025
|
44.28
12/19/2025
|
-1.40%
-0.62
|
43.63
22,600
|
43.64
800
|
+17.64% |
|
USD | US3119001044
|
42.35
12/20/2025
|
42.34
12/19/2025
|
+0.02%
+0.01
|
42.33
9,900
|
42.34
85,600
|
+17.76% |
|
USD | US34959E1091
|
80.24
12/20/2025
|
79.75
12/19/2025
|
+0.61%
+0.49
|
80.22
800
|
80.24
2,000
|
-15.59% |
|
USD | US36266G1076
|
82.89
12/20/2025
|
82.52
12/19/2025
|
+0.45%
+0.37
|
82.85
4,500
|
82.86
100
|
+5.55% |
|
USD | KYG393871085
|
36.63
12/20/2025
|
36.17
12/19/2025
|
+1.27%
+0.46
|
36.59
3,700
|
36.60
1,000
|
-15.71% |
|
USD | US3755581036
|
124.29
12/20/2025
|
121.47
12/19/2025
|
+2.32%
+2.82
|
124.31
100
|
124.35
300
|
+31.50% |
|
USD | US4385161066
|
199.11
12/20/2025
|
198.08
12/19/2025
|
+0.52%
+1.03
|
199.12
1,400
|
199.14
5,000
|
-12.31% |
|
USD | US45168D1046
|
700.34
12/20/2025
|
697.10
12/19/2025
|
+0.46%
+3.24
|
700.29
440
|
700.57
200
|
+68.61% |
|
USD | US4581401001
|
36.82
12/20/2025
|
36.28
12/19/2025
|
+1.49%
+0.54
|
36.83
100
|
36.84
3,300
|
+80.95% |
|
USD | US4612021034
|
671.30
12/20/2025
|
668.88
12/19/2025
|
+0.36%
+2.42
|
671.05
5,040
|
671.50
3,080
|
+6.42% |
|
USD | US46120E6023
|
572.47
12/20/2025
|
561.89
12/19/2025
|
+1.88%
+10.58
|
572.28
3,920
|
572.51
2,480
|
+7.65% |
|
USD | US49271V1008
|
27.89
12/20/2025
|
28.10
12/19/2025
|
-0.75%
-0.21
|
27.88
92,100
|
27.89
24,800
|
-12.52% |
|
USD | US4824801009
|
1,245.67
12/20/2025
|
1,222.39
12/19/2025
|
+1.90%
+23.28
|
1,245.19
1,440
|
1,245.81
40
|
+93.99% |
|
USD | US5128073062
|
172.27
12/20/2025
|
164.70
12/19/2025
|
+4.60%
+7.57
|
172.22
200
|
172.23
1,300
|
+128.02% |
|
USD | IE000S9YS762
|
421.43
12/20/2025
|
418.99
12/19/2025
|
+0.58%
+2.44
|
421.37
40
|
421.58
80
|
+0.08% |
|
USD | US5500211090
|
209.45
12/20/2025
|
215.11
12/19/2025
|
-2.63%
-5.66
|
209.41
7,500
|
209.44
2,300
|
-43.75% |
|
USD | US5719032022
|
310.16
12/20/2025
|
306.82
12/19/2025
|
+1.09%
+3.34
|
309.91
240
|
310.08
160
|
+9.99% |
|
USD | US5738741041
|
84.09
12/20/2025
|
84.47
12/19/2025
|
-0.45%
-0.38
|
84.07
300
|
84.09
2,200
|
-23.52% |
|
USD | US58733R1023
|
1,997.61
12/20/2025
|
1,964.46
12/19/2025
|
+1.69%
+33.15
|
1,996.96
20
|
1,998.89
40
|
+15.53% |
|
USD | US30303M1027
|
658.77
12/20/2025
|
664.45
12/19/2025
|
-0.85%
-5.68
|
658.62
640
|
659.34
40
|
+13.48% |
|
USD | US5950171042
|
64.91
12/20/2025
|
64.06
12/19/2025
|
+1.33%
+0.85
|
64.91
200
|
64.92
12,000
|
+11.70% |
|
USD | US5951121038
|
265.92
12/20/2025
|
248.55
12/19/2025
|
+6.99%
+17.37
|
265.88
44,400
|
265.91
100
|
+195.33% |
|
USD | US5949181045
|
485.92
12/20/2025
|
483.98
12/19/2025
|
+0.40%
+1.94
|
485.77
2,600
|
485.80
320
|
+14.82% |
|
USD | US6092071058
|
54.50
12/20/2025
|
54.78
12/19/2025
|
-0.51%
-0.28
|
54.49
7,800
|
54.50
600
|
-8.29% |
|
USD | US61174X1090
|
76.26
12/20/2025
|
75.46
12/19/2025
|
+1.06%
+0.80
|
76.25
8,000
|
76.26
400
|
+43.57% |
|
USD | US64110L1061
|
94.39
12/20/2025
|
94.00
12/19/2025
|
+0.41%
+0.39
|
94.40
19,300
|
94.41
1,100
|
+5.46% |
|
USD | US67066G1040
|
180.99
12/20/2025
|
174.14
12/19/2025
|
+3.93%
+6.85
|
180.97
3,500
|
180.98
200
|
+29.67% |
|
USD | NL0009538784
|
226.27
12/20/2025
|
222.08
12/19/2025
|
+1.89%
+4.19
|
226.26
300
|
226.39
300
|
+6.85% |
|
USD | US67103H1077
|
91.00
12/20/2025
|
91.79
12/19/2025
|
-0.86%
-0.79
|
90.99
900
|
91.01
400
|
+16.11% |
|
USD | US6795801009
|
157.39
12/20/2025
|
158.55
12/19/2025
|
-0.73%
-1.16
|
157.25
100
|
157.37
3,000
|
-10.12% |
|
USD | US6821891057
|
55.21
12/20/2025
|
54.34
12/19/2025
|
+1.60%
+0.87
|
55.18
600
|
55.20
2,000
|
-13.81% |
|
USD | US6937181088
|
111.57
12/20/2025
|
111.50
12/19/2025
|
+0.06%
+0.07
|
111.53
7,500
|
111.57
800
|
+7.19% |
|
USD | US69608A1088
|
193.38
12/20/2025
|
185.69
12/19/2025
|
+4.14%
+7.69
|
193.43
200
|
193.45
3,900
|
+145.52% |
|
USD | US6974351057
|
186.88
12/20/2025
|
185.88
12/19/2025
|
+0.54%
+1.00
|
186.75
400
|
186.82
100
|
+2.15% |
|
USD | US7043261079
|
112.28
12/20/2025
|
114.24
12/19/2025
|
-1.72%
-1.96
|
112.27
700
|
112.28
300
|
-18.53% |
|
USD | US70450Y1038
|
59.81
12/20/2025
|
59.44
12/19/2025
|
+0.62%
+0.37
|
59.80
22,800
|
59.81
7,300
|
-30.36% |
|
USD | US7223041028
|
109.51
12/20/2025
|
105.79
12/19/2025
|
+3.52%
+3.72
|
109.50
36,300
|
109.51
100
|
+9.07% |
|
USD | US7134481081
|
148.16
12/20/2025
|
149.37
12/19/2025
|
-0.81%
-1.21
|
148.11
300
|
148.15
100
|
-1.77% |
|
USD | US7475251036
|
175.25
12/20/2025
|
174.19
12/19/2025
|
+0.61%
+1.06
|
175.23
1,800
|
175.24
200
|
+13.39% |
|
USD | US75886F1075
|
767.96
12/20/2025
|
748.71
12/19/2025
|
+2.57%
+19.25
|
767.76
120
|
767.85
40
|
+5.11% |
|
USD | US7766961061
|
444.99
12/20/2025
|
450.51
12/19/2025
|
-1.23%
-5.52
|
444.88
200
|
445.04
5,640
|
-13.34% |
|
USD | US7782961038
|
182.41
12/20/2025
|
182.57
12/19/2025
|
-0.09%
-0.16
|
182.37
20,700
|
182.42
1,400
|
+20.69% |
|
USD | CA82509L1076
|
169.57
12/20/2025
|
166.80
12/19/2025
|
+1.66%
+2.77
|
169.64
1,100
|
169.67
200
|
+56.87% |
|
USD | US8552441094
|
88.33
12/20/2025
|
89.42
12/19/2025
|
-1.22%
-1.09
|
88.33
900
|
88.34
500
|
-2.01% |
|
USD | US5949724083
|
164.82
12/20/2025
|
158.24
12/19/2025
|
+4.16%
+6.58
|
164.76
2,640
|
164.80
1,280
|
-45.36% |
|
USD | US8716071076
|
463.73
12/20/2025
|
458.13
12/19/2025
|
+1.22%
+5.60
|
463.61
1,480
|
463.83
80
|
-5.61% |
|
USD | US8725901040
|
196.73
12/20/2025
|
200.27
12/19/2025
|
-1.77%
-3.54
|
196.73
2,800
|
196.76
2,200
|
-9.27% |
|
USD | US8740541094
|
247.40
12/20/2025
|
246.65
12/19/2025
|
+0.30%
+0.75
|
247.32
2,400
|
247.41
100
|
+33.99% |
|
USD | US88160R1014
|
481.20
12/20/2025
|
483.37
12/19/2025
|
-0.45%
-2.17
|
480.90
40
|
481.10
200
|
+19.69% |
|
USD | US8825081040
|
176.29
12/20/2025
|
176.19
12/19/2025
|
+0.06%
+0.10
|
176.23
100
|
176.24
300
|
-6.04% |
|
USD | US5007541064
|
24.51
12/20/2025
|
24.75
12/19/2025
|
-0.97%
-0.24
|
24.49
35,900
|
24.50
6,600
|
-19.41% |
|
USD | US88339J1051
|
37.26
12/20/2025
|
37.29
12/19/2025
|
-0.08%
-0.03
|
37.25
152,200
|
37.26
1,600
|
-68.27% |
|
USD | CA8849038085
|
131.63
12/20/2025
|
131.47
12/19/2025
|
+0.12%
+0.16
|
131.67
100
|
131.73
800
|
-18.03% |
|
USD | US92345Y1064
|
218.03
12/20/2025
|
218.57
12/19/2025
|
-0.25%
-0.54
|
218.04
600
|
218.08
280
|
-20.64% |
|
USD | US92532F1003
|
456.20
12/20/2025
|
447.38
12/19/2025
|
+1.97%
+8.82
|
456.20
8,560
|
456.23
440
|
+11.10% |
|
USD | US9344231041
|
27.77
12/20/2025
|
27.61
12/19/2025
|
+0.58%
+0.16
|
27.80
16,200
|
27.81
9,800
|
+161.21% |
|
USD | US98138H1014
|
218.63
12/20/2025
|
218.08
12/19/2025
|
+0.25%
+0.55
|
218.63
100
|
218.64
7,500
|
-15.48% |
|
USD | US98389B1008
|
72.67
12/20/2025
|
73.61
12/19/2025
|
-1.28%
-0.94
|
72.65
3,000
|
72.66
6,900
|
+9.02% |
|
USD | US98980G1022
|
232.55
12/20/2025
|
231.09
12/19/2025
|
+0.63%
+1.46
|
232.63
80
|
232.64
8,320
|
+28.09% |