Large gap with delayed quotes
|
Last quote
05/28/2026
-
21:21:34
|
Day high
05/28/2026 -
19:52:10
|
Day low
05/28/2026 -
15:50:18
|
YTD % |
|---|---|---|---|
|
30,207.34
+233.77
(
+0.78% )
|
30,263.19
|
29,848.75
|
+19.63%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
30,207.34
21:21:34
|
29,973.57
05/27/2026
|
+0.78%
+233.77
|
-
-
|
-
-
|
+19.63% |
|
USD | US00724F1012
|
242.35
21:21:22
|
238.24
05/28/2026
|
+1.73%
+4.11
|
242.29
120
|
242.46
120
|
-31.93% |
|
USD | US0079031078
|
517.20
21:21:30
|
495.54
05/28/2026
|
+4.37%
+21.66
|
516.96
100
|
517.27
100
|
+131.39% |
|
USD | US0090661010
|
134.05
21:21:25
|
132.10
05/28/2026
|
+1.48%
+1.95
|
133.99
100
|
134.07
200
|
-2.67% |
|
USD | US02043Q1076
|
305.09
21:20:24
|
295.63
05/28/2026
|
+3.20%
+9.46
|
304.93
120
|
305.20
40
|
-25.66% |
|
USD | US02079K1079
|
386.59
21:21:33
|
384.83
05/28/2026
|
+0.46%
+1.76
|
386.57
80
|
386.62
80
|
+22.64% |
|
USD | US02079K3059
|
390.71
21:21:32
|
388.83
05/28/2026
|
+0.48%
+1.88
|
390.70
240
|
390.75
80
|
+24.23% |
|
USD | US0255371017
|
127.52
21:21:25
|
129.57
05/28/2026
|
-1.58%
-2.05
|
127.50
100
|
127.54
100
|
+12.37% |
|
USD | US0231351067
|
273.69
21:21:24
|
271.85
05/28/2026
|
+0.68%
+1.84
|
273.66
100
|
273.70
300
|
+17.78% |
|
USD | US0311621009
|
336.70
21:20:59
|
336.06
05/28/2026
|
+0.19%
+0.64
|
336.69
120
|
336.97
40
|
+2.67% |
|
USD | US0326541051
|
417.96
21:21:20
|
416.88
05/28/2026
|
+0.26%
+1.08
|
417.88
120
|
418.04
80
|
+53.72% |
|
USD | US0378331005
|
310.86
21:21:33
|
310.85
05/28/2026
|
+0.00%
+0.01
|
310.87
600
|
310.88
120
|
+14.34% |
|
USD | US0382221051
|
449.17
21:21:31
|
448.25
05/28/2026
|
+0.21%
+0.92
|
449.04
40
|
449.16
80
|
+74.42% |
|
USD | US03831W1080
|
605.19
21:21:28
|
567.83
05/28/2026
|
+6.58%
+37.36
|
605.02
40
|
605.37
80
|
-15.73% |
|
USD | US0420682058
|
337.92
21:21:29
|
302.71
05/28/2026
|
+11.63%
+35.21
|
337.85
100
|
338.20
100
|
+176.93% |
|
USD | USN070592100
|
1,609.46
21:21:13
|
1,597.87
05/28/2026
|
+0.73%
+11.59
|
1,609.02
10
|
1,609.87
70
|
+49.35% |
|
USD | US0527691069
|
242.96
21:21:07
|
237.00
05/28/2026
|
+2.51%
+5.96
|
242.80
200
|
243.11
300
|
-19.94% |
|
USD | US0530151036
|
219.64
21:21:16
|
217.65
05/28/2026
|
+0.91%
+1.99
|
219.60
200
|
219.75
100
|
-15.39% |
|
USD | US05464C1018
|
445.17
21:21:30
|
391.32
05/28/2026
|
+13.76%
+53.85
|
444.59
40
|
445.18
40
|
-31.10% |
|
USD | US05722G1004
|
64.60
21:21:24
|
63.20
05/28/2026
|
+2.22%
+1.40
|
64.59
200
|
64.61
300
|
+38.78% |
|
USD | US09857L1089
|
169.755
21:21:33
|
168.37
05/28/2026
|
+0.82%
+1.385
|
169.74
30
|
169.77
30
|
-21.40% |
|
USD | US11135F1012
|
427.07
21:21:27
|
421.86
05/28/2026
|
+1.24%
+5.21
|
426.94
80
|
427.09
80
|
+21.89% |
|
USD | US1273871087
|
372.61
21:21:29
|
374.05
05/28/2026
|
-0.38%
-1.44
|
372.48
40
|
372.61
40
|
+19.67% |
|
USD | US16119P1084
|
146.38
21:21:19
|
147.18
05/28/2026
|
-0.54%
-0.80
|
146.35
200
|
146.48
200
|
-29.49% |
|
USD | US1729081059
|
173.37
21:20:24
|
169.86
05/28/2026
|
+2.07%
+3.51
|
173.27
200
|
173.39
200
|
-9.68% |
|
USD | US17275R1023
|
118.895
21:21:27
|
119.67
05/28/2026
|
-0.65%
-0.775
|
118.89
200
|
118.90
100
|
+55.36% |
|
USD | US21037T1097
|
286.04
21:21:21
|
288.68
05/28/2026
|
-0.91%
-2.64
|
285.97
80
|
286.05
80
|
-18.28% |
|
USD | GB00BDCPN049
|
92.64
21:21:03
|
94.70
05/28/2026
|
-2.18%
-2.06
|
92.64
200
|
92.67
100
|
+4.41% |
|
USD | US1924461023
|
53.98
21:21:33
|
53.16
05/28/2026
|
+1.54%
+0.82
|
53.98
5,800
|
53.99
900
|
-35.95% |
|
USD | US20030N1019
|
24.995
21:21:23
|
25.22
05/28/2026
|
-0.89%
-0.225
|
24.99
6,900
|
25.00
8,600
|
-10.13% |
|
USD | US2172041061
|
33.035
21:21:33
|
32.85
05/28/2026
|
+0.56%
+0.185
|
33.03
2,500
|
33.04
1,000
|
-16.09% |
|
USD | US22160K1051
|
1,000.63
21:21:30
|
1,003.69
05/28/2026
|
-0.30%
-3.06
|
1,000.42
120
|
1,001.07
40
|
+16.39% |
|
USD | US22788C1053
|
671.39
21:21:10
|
645.36
05/28/2026
|
+4.03%
+26.03
|
670.76
80
|
671.53
120
|
+37.67% |
|
USD | US1264081035
|
46.05
21:21:29
|
47.14
05/28/2026
|
-2.31%
-1.09
|
46.04
1,000
|
46.05
3,100
|
+30.04% |
|
USD | US23804L1035
|
228.28
21:21:00
|
221.81
05/28/2026
|
+2.92%
+6.47
|
228.20
100
|
228.33
300
|
+63.11% |
|
USD | US2521311074
|
72.595
21:21:14
|
70.26
05/28/2026
|
+3.32%
+2.335
|
72.58
200
|
72.61
100
|
+5.86% |
|
USD | US25278X1090
|
193.23
21:21:16
|
192.84
05/28/2026
|
+0.20%
+0.39
|
193.18
400
|
193.30
100
|
+28.28% |
|
USD | US25809K1051
|
158.06
21:21:23
|
157.58
05/28/2026
|
+0.30%
+0.48
|
157.98
100
|
158.25
200
|
-30.42% |
|
USD | US2855121099
|
201.13
21:20:26
|
200.68
05/28/2026
|
+0.22%
+0.45
|
201.13
100
|
201.15
100
|
-1.79% |
|
USD | US30161N1019
|
45.58
21:21:19
|
46.19
05/28/2026
|
-1.32%
-0.61
|
45.58
400
|
45.59
900
|
+5.96% |
|
USD | US3119001044
|
44.77
21:21:24
|
44.82
05/28/2026
|
-0.11%
-0.05
|
44.76
500
|
44.77
800
|
+11.69% |
|
USD | NL0015001FS8
|
68.22
21:21:19
|
69.52
05/28/2026
|
-1.87%
-1.30
|
68.22
200
|
68.24
700
|
+7.60% |
|
USD | US34959E1091
|
129.81
21:21:21
|
127.93
05/28/2026
|
+1.47%
+1.88
|
129.80
300
|
129.84
300
|
+61.10% |
|
USD | US36266G1076
|
62.85
21:21:22
|
63.88
05/28/2026
|
-1.61%
-1.03
|
62.83
200
|
62.86
200
|
-22.12% |
|
USD | US3755581036
|
135.81
21:20:44
|
133.69
05/28/2026
|
+1.59%
+2.12
|
135.80
200
|
135.85
400
|
+8.92% |
|
USD | US4385161066
|
232.71
21:21:26
|
231.55
05/28/2026
|
+0.50%
+1.16
|
232.62
200
|
232.73
200
|
+18.69% |
|
USD | US45168D1046
|
567.88
21:20:53
|
550.99
05/28/2026
|
+3.07%
+16.89
|
567.67
80
|
567.96
40
|
-18.56% |
|
USD | US4576693075
|
108.98
21:19:15
|
106.40
05/28/2026
|
+2.42%
+2.58
|
108.89
200
|
109.08
200
|
-38.86% |
|
USD | US4581401001
|
120.44
21:21:32
|
121.77
05/28/2026
|
-1.09%
-1.33
|
120.43
300
|
120.46
1,600
|
+230.00% |
|
USD | US4612021034
|
314.72
21:21:30
|
307.73
05/28/2026
|
+2.27%
+6.99
|
314.68
40
|
314.75
40
|
-53.54% |
|
USD | US46120E6023
|
423.71
21:21:19
|
418.55
05/28/2026
|
+1.23%
+5.16
|
423.57
40
|
423.98
160
|
-26.10% |
|
USD | US49271V1008
|
29.925
21:20:40
|
30.10
05/28/2026
|
-0.58%
-0.175
|
29.92
2,600
|
29.93
1,600
|
+7.46% |
|
USD | US4824801009
|
1,933.50
21:21:23
|
1,957.19
05/28/2026
|
-1.21%
-23.69
|
1,933.29
40
|
1,933.88
10
|
+61.07% |
|
USD | US5128073062
|
318.74
21:21:31
|
318.93
05/28/2026
|
-0.06%
-0.19
|
318.62
200
|
318.84
200
|
+86.31% |
|
USD | IE000S9YS762
|
501.53
21:21:02
|
507.87
05/28/2026
|
-1.25%
-6.34
|
501.31
40
|
501.53
40
|
+19.11% |
|
USD | US55024U1097
|
858.12
21:21:31
|
902.31
05/28/2026
|
-4.90%
-44.19
|
858.00
160
|
858.40
400
|
+144.80% |
|
USD | US5719032022
|
385.54
21:21:23
|
385.86
05/28/2026
|
-0.08%
-0.32
|
385.42
80
|
385.55
160
|
+24.37% |
|
USD | US5738741041
|
201.87
21:21:22
|
198.70
05/28/2026
|
+1.60%
+3.17
|
201.80
100
|
201.92
200
|
+133.82% |
|
USD | US58733R1023
|
1,692.75
21:21:32
|
1,696.17
05/28/2026
|
-0.20%
-3.42
|
1,691.89
10
|
1,693.20
10
|
-15.79% |
|
USD | US30303M1027
|
633.06
21:21:28
|
635.255
05/28/2026
|
-0.35%
-2.195
|
633.01
40
|
633.17
80
|
-3.76% |
|
USD | US5950171042
|
96.97
21:21:19
|
96.85
05/28/2026
|
+0.12%
+0.12
|
96.97
200
|
97.01
100
|
+51.99% |
|
USD | US5951121038
|
924.63
21:21:33
|
928.41
05/28/2026
|
-0.41%
-3.78
|
924.01
40
|
924.65
40
|
+225.29% |
|
USD | US5949181045
|
426.31
21:21:32
|
412.67
05/28/2026
|
+3.31%
+13.64
|
426.27
40
|
426.33
120
|
-14.67% |
|
USD | US6092071058
|
62.43
21:21:25
|
62.25
05/28/2026
|
+0.29%
+0.18
|
62.42
200
|
62.43
100
|
+15.64% |
|
USD | US6098391054
|
1,635.19
21:20:43
|
1,620.17
05/28/2026
|
+0.93%
+15.02
|
1,633.32
10
|
1,635.39
50
|
+78.76% |
|
USD | US61174X1090
|
88.305
21:21:23
|
89.24
05/28/2026
|
-1.05%
-0.935
|
88.28
200
|
88.31
300
|
+16.39% |
|
USD | US64110L1061
|
86.32
21:21:30
|
87.35
05/28/2026
|
-1.18%
-1.03
|
86.32
100
|
86.33
500
|
-6.84% |
|
USD | US67066G1040
|
214.065
21:21:32
|
212.60
05/28/2026
|
+0.69%
+1.465
|
214.03
800
|
214.06
100
|
+13.99% |
|
USD | NL0009538784
|
331.69
21:21:25
|
329.24
05/28/2026
|
+0.74%
+2.45
|
331.42
100
|
331.84
100
|
+51.68% |
|
USD | US67103H1077
|
89.00
21:21:30
|
89.02
05/28/2026
|
-0.02%
-0.02
|
88.97
200
|
89.01
100
|
-2.40% |
|
USD | US6795801009
|
222.24
21:20:22
|
219.45
05/28/2026
|
+1.27%
+2.79
|
222.22
100
|
222.33
100
|
+39.96% |
|
USD | US6937181088
|
112.12
21:21:04
|
112.26
05/28/2026
|
-0.12%
-0.14
|
112.10
200
|
112.16
200
|
+2.51% |
|
USD | US69608A1088
|
142.81
21:21:33
|
132.51
05/28/2026
|
+7.77%
+10.30
|
142.81
800
|
142.82
200
|
-25.45% |
|
USD | US6974351057
|
257.78
21:21:18
|
248.47
05/28/2026
|
+3.75%
+9.31
|
257.83
200
|
257.97
100
|
+34.89% |
|
USD | US7043261079
|
95.69
21:21:03
|
94.425
05/28/2026
|
+1.34%
+1.265
|
95.68
300
|
95.70
100
|
-15.83% |
|
USD | US70450Y1038
|
44.32
21:21:31
|
43.76
05/28/2026
|
+1.28%
+0.56
|
44.31
100
|
44.32
400
|
-25.04% |
|
USD | US7223041028
|
82.14
21:21:27
|
86.61
05/28/2026
|
-5.16%
-4.47
|
82.13
600
|
82.14
600
|
-23.62% |
|
USD | US7134481081
|
146.13
21:21:26
|
147.74
05/28/2026
|
-1.09%
-1.61
|
146.12
300
|
146.14
400
|
+2.94% |
|
USD | US7475251036
|
243.24
21:21:30
|
233.40
05/28/2026
|
+4.22%
+9.84
|
243.20
200
|
243.32
200
|
+36.45% |
|
USD | US75886F1075
|
622.75
21:20:51
|
627.74
05/28/2026
|
-0.79%
-4.99
|
622.71
80
|
623.01
40
|
-18.67% |
|
USD | US7766961061
|
319.955
21:21:07
|
316.62
05/28/2026
|
+1.05%
+3.335
|
319.92
320
|
320.17
40
|
-28.87% |
|
USD | US7782961038
|
225.45
21:21:25
|
233.47
05/28/2026
|
-3.44%
-8.02
|
225.35
100
|
225.61
100
|
+29.60% |
|
USD | US80004C2008
|
1,630.00
21:21:30
|
1,589.94
05/28/2026
|
+2.52%
+40.06
|
1,629.92
40
|
1,631.06
40
|
+569.79% |
|
USD | IE00BKVD2N49
|
884.12
21:20:59
|
870.66
05/28/2026
|
+1.55%
+13.46
|
883.89
40
|
885.20
40
|
+216.16% |
|
USD | CA82509L1076
|
114.86
21:21:33
|
106.60
05/28/2026
|
+7.75%
+8.26
|
114.83
100
|
114.85
100
|
-33.78% |
|
USD | US8552441094
|
100.92
21:21:18
|
102.10
05/28/2026
|
-1.16%
-1.18
|
100.90
300
|
100.94
200
|
+21.24% |
|
USD | US5949724083
|
150.74
21:21:24
|
154.20
05/28/2026
|
-2.24%
-3.46
|
150.73
100
|
150.82
100
|
+1.48% |
|
USD | US8716071076
|
473.63
21:21:25
|
525.92
05/28/2026
|
-9.94%
-52.29
|
473.36
40
|
473.99
80
|
+11.96% |
|
USD | US8725901040
|
188.49
21:21:28
|
190.81
05/28/2026
|
-1.22%
-2.32
|
188.49
200
|
188.64
100
|
-6.02% |
|
USD | US8740541094
|
217.73
21:21:02
|
218.46
05/28/2026
|
-0.33%
-0.73
|
217.73
100
|
217.93
200
|
-14.67% |
|
USD | US88160R1014
|
442.18
21:21:26
|
440.36
05/28/2026
|
+0.41%
+1.82
|
442.14
80
|
442.19
120
|
-2.08% |
|
USD | US8825081040
|
317.96
21:20:52
|
317.45
05/28/2026
|
+0.16%
+0.51
|
317.91
500
|
318.18
300
|
+82.98% |
|
USD | US5007541064
|
24.525
21:21:29
|
24.38
05/28/2026
|
+0.59%
+0.145
|
24.52
900
|
24.53
1,400
|
+0.54% |
|
USD | CA8849038812
|
85.085
21:20:50
|
82.17
05/28/2026
|
+3.55%
+2.915
|
85.03
100
|
85.14
300
|
-38.66% |
|
USD | US92345Y1064
|
173.66
21:21:03
|
171.50
05/28/2026
|
+1.26%
+2.16
|
173.55
100
|
173.77
200
|
-23.33% |
|
USD | US92532F1003
|
448.18
21:21:29
|
437.22
05/28/2026
|
+2.51%
+10.96
|
448.05
40
|
448.35
80
|
-3.56% |
|
USD | US9311421039
|
118.96
21:21:24
|
118.54
05/28/2026
|
+0.35%
+0.42
|
118.96
200
|
118.97
200
|
+6.40% |
|
USD | US9344231041
|
27.045
21:19:20
|
27.14
05/28/2026
|
-0.35%
-0.095
|
27.04
4,600
|
27.05
9,700
|
-5.83% |
|
USD | US9581021055
|
528.94
21:21:26
|
530.60
05/28/2026
|
-0.31%
-1.66
|
528.85
120
|
529.16
40
|
+208.00% |
|
USD | US98138H1014
|
130.89
21:21:33
|
124.50
05/28/2026
|
+5.13%
+6.39
|
130.80
1,400
|
130.89
200
|
-42.03% |
|
USD | US98389B1008
|
79.36
21:21:03
|
81.00
05/28/2026
|
-2.02%
-1.64
|
79.36
400
|
79.38
400
|
+9.67% |
|
USD | US98980G1022
|
131.89
21:21:01
|
126.41
05/28/2026
|
+4.34%
+5.48
|
131.82
100
|
131.86
100
|
-43.80% |