Large gap with delayed quotes
|
Last quote
02/20/2026
-
22:05:23
|
Day high
02/20/2026 -
17:02:59
|
Day low
02/20/2026 -
15:30:18
|
YTD % |
|---|---|---|---|
|
25,012.62
+215.28
(
+0.87% )
|
25,077.56
|
24,633.59
|
-0.94%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
25,012.62
22:05:23
|
24,797.34
02/19/2026
|
+0.87%
+215.28
|
-
-
|
-
-
|
-0.94% |
|
USD | US00724F1012
|
258.61
22:00:00
|
259.21
02/20/2026
|
-0.23%
-0.60
|
258.59
40
|
258.61
2,440
|
-25.94% |
|
USD | US0079031078
|
200.15
22:00:00
|
203.37
02/20/2026
|
-1.58%
-3.22
|
200.13
100
|
200.18
200
|
-5.04% |
|
USD | US0090661010
|
127.89
22:00:00
|
125.81
02/20/2026
|
+1.65%
+2.08
|
127.90
800
|
127.91
2,000
|
-7.30% |
|
USD | US02043Q1076
|
336.19
22:00:00
|
339.37
02/20/2026
|
-0.94%
-3.18
|
336.15
200
|
336.37
80
|
-14.66% |
|
USD | US02079K1079
|
314.90
22:00:00
|
303.56
02/20/2026
|
+3.74%
+11.34
|
314.93
500
|
314.99
100
|
-3.26% |
|
USD | US02079K3059
|
314.98
22:00:00
|
302.85
02/20/2026
|
+4.01%
+12.13
|
315.17
100
|
315.26
600
|
-3.24% |
|
USD | US0255371017
|
129.37
22:00:00
|
128.42
02/20/2026
|
+0.74%
+0.95
|
129.37
400
|
129.40
1,900
|
+11.37% |
|
USD | US0231351067
|
210.11
22:00:00
|
204.86
02/20/2026
|
+2.56%
+5.25
|
210.19
100
|
210.21
700
|
-11.25% |
|
USD | US0311621009
|
374.75
22:00:00
|
375.50
02/20/2026
|
-0.20%
-0.75
|
374.71
240
|
374.75
240
|
+14.72% |
|
USD | US0326541051
|
355.03
22:00:00
|
345.30
02/20/2026
|
+2.82%
+9.73
|
354.75
100
|
355.09
4,500
|
+27.32% |
|
USD | US0378331005
|
264.58
22:00:00
|
260.58
02/20/2026
|
+1.54%
+4.00
|
264.64
400
|
264.66
5,100
|
-4.15% |
|
USD | US0382221051
|
375.38
22:00:00
|
369.83
02/20/2026
|
+1.50%
+5.55
|
375.34
200
|
375.40
1,500
|
+43.91% |
|
USD | US03831W1080
|
418.68
22:00:00
|
412.00
02/20/2026
|
+1.62%
+6.68
|
418.61
400
|
418.80
240
|
-38.86% |
|
USD | US0420682058
|
125.58
22:00:00
|
126.93
02/20/2026
|
-1.06%
-1.35
|
125.64
300
|
125.79
500
|
+16.12% |
|
USD | USN070592100
|
1,469.59
22:00:00
|
1,458.93
02/20/2026
|
+0.73%
+10.66
|
1,470.13
120
|
1,470.70
40
|
+36.37% |
|
USD | US0494681010
|
75.98
22:00:00
|
80.26
02/20/2026
|
-5.33%
-4.28
|
75.98
5,800
|
75.99
300
|
-50.50% |
|
USD | US0527691069
|
226.98
22:00:00
|
229.10
02/20/2026
|
-0.93%
-2.12
|
226.91
880
|
226.95
40
|
-22.60% |
|
USD | US0530151036
|
214.47
22:00:00
|
215.97
02/20/2026
|
-0.69%
-1.50
|
214.51
920
|
214.54
2,400
|
-16.04% |
|
USD | US05464C1018
|
433.91
22:00:00
|
441.12
02/20/2026
|
-1.63%
-7.21
|
433.90
1,320
|
434.12
120
|
-22.33% |
|
USD | US05722G1004
|
62.21
22:00:00
|
62.56
02/20/2026
|
-0.56%
-0.35
|
62.21
6,000
|
62.22
300
|
+37.37% |
|
USD | US09857L1089
|
4,076.79
22:00:00
|
4,007.45
02/20/2026
|
+1.73%
+69.34
|
4,071.90
30
|
4,077.55
60
|
-25.17% |
|
USD | US11135F1012
|
332.65
22:00:00
|
333.99
02/20/2026
|
-0.40%
-1.34
|
332.52
120
|
332.59
240
|
-3.50% |
|
USD | US1273871087
|
296.28
22:00:00
|
296.59
02/20/2026
|
-0.10%
-0.31
|
296.18
80
|
296.27
240
|
-5.12% |
|
USD | US16119P1084
|
230.16
22:00:00
|
231.54
02/20/2026
|
-0.60%
-1.38
|
230.02
640
|
230.16
1,720
|
+10.92% |
|
USD | US1729081059
|
200.02
22:00:00
|
197.97
02/20/2026
|
+1.04%
+2.05
|
199.99
400
|
200.05
7,000
|
+5.26% |
|
USD | US17275R1023
|
79.20
22:00:00
|
78.56
02/20/2026
|
+0.81%
+0.64
|
79.22
200
|
79.23
41,800
|
+1.99% |
|
USD | US21037T1097
|
294.84
22:00:00
|
291.66
02/20/2026
|
+1.09%
+3.18
|
294.78
1,000
|
294.92
120
|
-17.44% |
|
USD | GB00BDCPN049
|
105.70
22:00:00
|
104.70
02/20/2026
|
+0.96%
+1.00
|
105.70
700
|
105.71
100
|
+15.44% |
|
USD | US1924461023
|
65.03
22:00:00
|
64.99
02/20/2026
|
+0.06%
+0.04
|
65.01
3,600
|
65.03
3,200
|
-21.70% |
|
USD | US20030N1019
|
31.34
22:00:00
|
31.38
02/20/2026
|
-0.13%
-0.04
|
31.34
15,500
|
31.35
22,900
|
+11.82% |
|
USD | US2172041061
|
36.48
22:00:00
|
37.65
02/20/2026
|
-3.11%
-1.17
|
36.48
3,400
|
36.50
6,700
|
-3.83% |
|
USD | US22160N1090
|
49.87
22:00:00
|
49.07
02/20/2026
|
+1.63%
+0.80
|
49.87
800
|
49.88
2,000
|
-27.02% |
|
USD | US22160K1051
|
985.27
22:00:00
|
987.82
02/20/2026
|
-0.26%
-2.55
|
984.98
280
|
985.14
120
|
+14.55% |
|
USD | US22788C1053
|
388.60
22:00:00
|
422.14
02/20/2026
|
-7.95%
-33.54
|
388.56
440
|
388.76
320
|
-9.95% |
|
USD | US1264081035
|
42.31
22:00:00
|
41.68
02/20/2026
|
+1.51%
+0.63
|
42.30
7,400
|
42.32
81,500
|
+14.98% |
|
USD | US23804L1035
|
115.66
22:00:00
|
120.60
02/20/2026
|
-4.10%
-4.94
|
115.63
800
|
115.66
900
|
-11.32% |
|
USD | US2521311074
|
73.08
22:00:00
|
72.27
02/20/2026
|
+1.12%
+0.81
|
73.08
200
|
73.09
500
|
+8.89% |
|
USD | US25278X1090
|
176.01
22:00:00
|
174.72
02/20/2026
|
+0.74%
+1.29
|
175.98
600
|
176.00
200
|
+16.22% |
|
USD | US25809K1051
|
176.29
22:00:00
|
176.19
02/20/2026
|
+0.06%
+0.10
|
176.27
800
|
176.34
240
|
-22.21% |
|
USD | US2855121099
|
200.40
22:00:00
|
199.88
02/20/2026
|
+0.26%
+0.52
|
200.41
300
|
200.45
300
|
-2.18% |
|
USD | US30161N1019
|
47.79
22:00:00
|
47.36
02/20/2026
|
+0.91%
+0.43
|
47.79
3,600
|
47.80
9,800
|
+8.65% |
|
USD | US3119001044
|
46.22
22:00:00
|
46.21
02/20/2026
|
+0.02%
+0.01
|
46.21
800
|
46.22
35,500
|
+15.15% |
|
USD | NL0015001FS8
|
72.76
22:00:00
|
71.56
02/20/2026
|
+1.68%
+1.20
|
72.74
1,600
|
72.75
200
|
+10.76% |
|
USD | US34959E1091
|
80.00
22:00:00
|
81.67
02/20/2026
|
-2.04%
-1.67
|
79.99
4,300
|
80.00
2,600
|
+2.85% |
|
USD | US36266G1076
|
84.23
22:00:00
|
83.01
02/20/2026
|
+1.47%
+1.22
|
84.21
1,400
|
84.22
1,100
|
+1.21% |
|
USD | US3755581036
|
151.40
22:00:00
|
151.12
02/20/2026
|
+0.19%
+0.28
|
151.40
400
|
151.44
700
|
+23.12% |
|
USD | US4385161066
|
243.97
22:00:00
|
240.77
02/20/2026
|
+1.33%
+3.20
|
243.95
300
|
243.98
1,000
|
+23.41% |
|
USD | US45168D1046
|
635.66
22:00:00
|
630.73
02/20/2026
|
+0.78%
+4.93
|
635.84
280
|
635.85
360
|
-6.77% |
|
USD | US4576693075
|
164.91
22:00:00
|
161.00
02/20/2026
|
+2.43%
+3.91
|
164.87
100
|
164.89
2,100
|
-7.49% |
|
USD | US4581401001
|
44.11
22:00:00
|
44.62
02/20/2026
|
-1.14%
-0.51
|
44.12
10,500
|
44.13
5,700
|
+20.92% |
|
USD | US4612021034
|
380.55
22:00:00
|
381.54
02/20/2026
|
-0.26%
-0.99
|
380.47
320
|
380.53
240
|
-42.40% |
|
USD | US46120E6023
|
504.05
22:00:00
|
499.53
02/20/2026
|
+0.90%
+4.52
|
503.84
280
|
504.04
680
|
-11.80% |
|
USD | US49271V1008
|
29.54
22:00:00
|
29.10
02/20/2026
|
+1.51%
+0.44
|
29.53
5,400
|
29.54
8,100
|
+3.89% |
|
USD | US4824801009
|
1,496.00
22:00:00
|
1,469.90
02/20/2026
|
+1.78%
+26.10
|
1,496.00
480
|
1,497.31
1,040
|
+20.97% |
|
USD | US5128073062
|
244.92
22:00:00
|
237.39
02/20/2026
|
+3.17%
+7.53
|
244.88
200
|
244.92
2,800
|
+38.68% |
|
USD | IE000S9YS762
|
496.51
22:00:00
|
490.11
02/20/2026
|
+1.31%
+6.40
|
496.51
200
|
496.60
160
|
+14.94% |
|
USD | US5719032022
|
347.93
22:00:00
|
349.89
02/20/2026
|
-0.56%
-1.96
|
347.88
240
|
347.93
280
|
+12.78% |
|
USD | US5738741041
|
79.48
22:00:00
|
79.61
02/20/2026
|
-0.16%
-0.13
|
79.49
800
|
79.50
100
|
-6.32% |
|
USD | US58733R1023
|
1,996.87
22:00:00
|
1,996.55
02/20/2026
|
+0.02%
+0.32
|
1,996.86
130
|
1,997.92
100
|
-0.88% |
|
USD | US30303M1027
|
655.66
22:00:00
|
644.78
02/20/2026
|
+1.69%
+10.88
|
655.67
120
|
655.73
40
|
-2.32% |
|
USD | US5950171042
|
77.73
22:00:00
|
77.16
02/20/2026
|
+0.74%
+0.57
|
77.72
1,100
|
77.73
400
|
+21.09% |
|
USD | US5951121038
|
428.17
22:00:00
|
417.35
02/20/2026
|
+2.59%
+10.82
|
428.22
100
|
428.23
100
|
+46.23% |
|
USD | US5949181045
|
397.23
22:00:00
|
398.46
02/20/2026
|
-0.31%
-1.23
|
397.28
720
|
397.34
680
|
-17.61% |
|
USD | US6092071058
|
58.80
22:00:00
|
58.64
02/20/2026
|
+0.27%
+0.16
|
58.80
3,900
|
58.81
2,000
|
+8.94% |
|
USD | US6098391054
|
1,204.10
22:00:00
|
1,175.22
02/20/2026
|
+2.46%
+28.88
|
1,204.39
120
|
1,205.06
600
|
+29.66% |
|
USD | US61174X1090
|
83.76
22:00:00
|
81.99
02/20/2026
|
+2.16%
+1.77
|
83.76
200
|
83.77
23,500
|
+6.94% |
|
USD | US64110L1061
|
78.67
22:00:00
|
77.00
02/20/2026
|
+2.17%
+1.67
|
78.68
1,260
|
78.69
3,360
|
-17.88% |
|
USD | US67066G1040
|
189.82
22:00:00
|
187.90
02/20/2026
|
+1.02%
+1.92
|
189.83
300
|
189.84
200
|
+0.75% |
|
USD | NL0009538784
|
232.27
22:00:00
|
232.11
02/20/2026
|
+0.07%
+0.16
|
232.17
100
|
232.29
600
|
+6.93% |
|
USD | US67103H1077
|
93.50
22:00:00
|
94.17
02/20/2026
|
-0.71%
-0.67
|
93.51
1,600
|
93.52
4,100
|
+3.25% |
|
USD | US6795801009
|
201.39
22:00:00
|
195.17
02/20/2026
|
+3.19%
+6.22
|
201.36
200
|
201.40
100
|
+24.47% |
|
USD | US6937181088
|
128.46
22:00:00
|
124.90
02/20/2026
|
+2.85%
+3.56
|
128.45
100
|
128.47
4,900
|
+14.05% |
|
USD | US69608A1088
|
135.24
22:00:00
|
134.89
02/20/2026
|
+0.26%
+0.35
|
135.25
100
|
135.26
100
|
-24.11% |
|
USD | US6974351057
|
148.70
22:00:00
|
150.99
02/20/2026
|
-1.52%
-2.29
|
148.70
300
|
148.72
400
|
-18.03% |
|
USD | US7043261079
|
91.24
22:00:00
|
92.34
02/20/2026
|
-1.19%
-1.10
|
91.26
600
|
91.27
2,000
|
-17.69% |
|
USD | US70450Y1038
|
41.65
22:00:00
|
41.73
02/20/2026
|
-0.19%
-0.08
|
41.64
800
|
41.65
10,000
|
-28.52% |
|
USD | US7223041028
|
104.94
22:00:00
|
101.95
02/20/2026
|
+2.93%
+2.99
|
104.93
2,400
|
104.95
300
|
-10.09% |
|
USD | US7134481081
|
164.94
22:00:00
|
164.59
02/20/2026
|
+0.21%
+0.35
|
164.88
900
|
164.90
600
|
+14.68% |
|
USD | US7475251036
|
142.88
22:00:00
|
141.27
02/20/2026
|
+1.14%
+1.61
|
142.88
1,600
|
142.90
2,900
|
-17.41% |
|
USD | US75886F1075
|
779.67
22:00:00
|
782.38
02/20/2026
|
-0.35%
-2.71
|
779.64
40
|
779.68
280
|
+1.36% |
|
USD | US7766961061
|
335.79
22:00:00
|
332.00
02/20/2026
|
+1.14%
+3.79
|
335.74
240
|
335.79
1,480
|
-25.42% |
|
USD | US7782961038
|
201.45
22:00:00
|
200.38
02/20/2026
|
+0.53%
+1.07
|
201.36
500
|
201.42
200
|
+11.24% |
|
USD | IE00BKVD2N49
|
411.11
22:00:00
|
408.97
02/20/2026
|
+0.52%
+2.14
|
411.03
800
|
411.34
200
|
+48.51% |
|
USD | CA82509L1076
|
126.20
22:00:00
|
123.80
02/20/2026
|
+1.94%
+2.40
|
126.29
100
|
126.32
200
|
-23.09% |
|
USD | US8552441094
|
97.49
22:00:00
|
95.80
02/20/2026
|
+1.76%
+1.69
|
97.50
3,800
|
97.51
2,900
|
+13.76% |
|
USD | US5949724083
|
131.05
22:00:00
|
129.45
02/20/2026
|
+1.24%
+1.60
|
131.04
40
|
131.06
160
|
-14.81% |
|
USD | US8716071076
|
439.94
22:00:00
|
442.44
02/20/2026
|
-0.57%
-2.50
|
439.93
1,200
|
440.06
40
|
-5.81% |
|
USD | US8725901040
|
215.46
22:00:00
|
215.30
02/20/2026
|
+0.07%
+0.16
|
215.44
100
|
215.48
1,900
|
+6.04% |
|
USD | US8740541094
|
199.72
22:00:00
|
201.37
02/20/2026
|
-0.82%
-1.65
|
199.68
800
|
199.89
300
|
-21.35% |
|
USD | US88160R1014
|
411.82
22:00:00
|
411.71
02/20/2026
|
+0.03%
+0.11
|
411.93
80
|
412.00
11,320
|
-8.45% |
|
USD | US8825081040
|
219.73
22:00:00
|
218.05
02/20/2026
|
+0.77%
+1.68
|
219.75
200
|
219.78
400
|
+25.68% |
|
USD | US5007541064
|
24.40
22:00:00
|
23.99
02/20/2026
|
+1.71%
+0.41
|
24.39
2,700
|
24.40
9,000
|
-1.07% |
|
USD | CA8849038085
|
83.20
22:00:00
|
85.16
02/20/2026
|
-2.30%
-1.96
|
83.18
100
|
83.25
600
|
-35.43% |
|
USD | US92345Y1064
|
182.50
22:00:00
|
183.89
02/20/2026
|
-0.76%
-1.39
|
182.50
720
|
182.53
1,280
|
-17.79% |
|
USD | US92532F1003
|
476.90
22:00:00
|
469.27
02/20/2026
|
+1.63%
+7.63
|
476.75
120
|
476.90
320
|
+3.51% |
|
USD | US9311421039
|
122.99
22:00:00
|
124.87
02/20/2026
|
-1.51%
-1.88
|
123.01
1,000
|
123.02
100
|
+12.08% |
|
USD | US9344231041
|
28.75
22:00:00
|
28.53
02/20/2026
|
+0.77%
+0.22
|
28.77
3,100
|
28.78
19,100
|
-1.01% |
|
USD | US9581021055
|
285.52
22:00:00
|
284.67
02/20/2026
|
+0.30%
+0.85
|
285.32
600
|
285.61
1,200
|
+65.25% |
|
USD | US98138H1014
|
137.81
22:00:00
|
140.02
02/20/2026
|
-1.58%
-2.21
|
137.78
200
|
137.81
1,600
|
-34.81% |
|
USD | US98389B1008
|
81.55
22:00:00
|
80.82
02/20/2026
|
+0.90%
+0.73
|
81.55
1,800
|
81.56
4,300
|
+9.42% |
|
USD | US98980G1022
|
159.75
22:00:00
|
168.99
02/20/2026
|
-5.47%
-9.24
|
159.68
760
|
159.75
19,440
|
-24.87% |