Large gap with delayed quotes
|
Last quote
09/29/2026
-
17:30:32
|
Day high
09/29/2026 -
16:57:29
|
Day low
09/29/2026 -
17:27:14
|
YTD % |
|---|---|---|---|
|
30,290.88
+14.07
(
+0.05% )
|
30,429.97
|
30,264.51
|
+19.96%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
30,290.88
17:30:32
|
30,276.81
09/28/2026
|
+0.05%
+14.07
|
-
-
|
-
-
|
+19.96% |
|
USD | US00724F1012
|
230.79
17:30:26
|
231.01
09/29/2026
|
-0.10%
-0.22
|
230.63
80
|
230.80
200
|
-34.00% |
|
USD | US0079031078
|
614.065
17:30:30
|
607.87
09/29/2026
|
+1.02%
+6.195
|
613.94
100
|
614.30
100
|
+183.84% |
|
USD | US0090661010
|
154.50
17:30:01
|
156.08
09/29/2026
|
-1.01%
-1.58
|
154.46
400
|
154.59
100
|
+15.00% |
|
USD | US02043Q1076
|
252.93
17:28:43
|
255.36
09/29/2026
|
-0.95%
-2.43
|
252.93
40
|
253.29
40
|
-35.78% |
|
USD | US02079K1079
|
335.58
17:30:30
|
339.16
09/29/2026
|
-1.06%
-3.58
|
335.55
280
|
335.62
40
|
+8.08% |
|
USD | US02079K3059
|
338.77
17:30:31
|
342.75
09/29/2026
|
-1.16%
-3.98
|
338.75
160
|
338.78
120
|
+9.50% |
|
USD | US0255371017
|
118.045
17:30:29
|
118.20
09/29/2026
|
-0.13%
-0.155
|
118.02
300
|
118.07
100
|
+2.51% |
|
USD | US0231351067
|
246.04
17:30:30
|
246.15
09/29/2026
|
-0.04%
-0.11
|
246.03
100
|
246.06
100
|
+6.64% |
|
USD | US0311621009
|
417.36
17:30:22
|
418.13
09/29/2026
|
-0.18%
-0.77
|
417.14
40
|
417.52
80
|
+27.75% |
|
USD | US0326541051
|
399.68
17:30:18
|
395.43
09/29/2026
|
+1.07%
+4.25
|
399.49
240
|
399.82
40
|
+45.81% |
|
USD | US0378331005
|
331.69
17:30:31
|
338.40
09/29/2026
|
-1.98%
-6.71
|
331.65
120
|
331.69
120
|
+24.48% |
|
USD | US0382221051
|
500.33
17:30:30
|
486.76
09/29/2026
|
+2.79%
+13.57
|
499.84
40
|
500.23
40
|
+89.41% |
|
USD | US03831W1080
|
306.37
17:30:29
|
308.24
09/29/2026
|
-0.61%
-1.87
|
306.20
80
|
306.43
40
|
-54.25% |
|
USD | US0420682058
|
297.50
17:30:30
|
283.33
09/29/2026
|
+5.00%
+14.17
|
296.98
100
|
297.76
200
|
+159.20% |
|
USD | USN070592100
|
1,823.05
17:30:31
|
1,771.41
09/29/2026
|
+2.92%
+51.64
|
1,822.24
200
|
1,823.88
60
|
+65.57% |
|
USD | US04626A1034
|
363.09
17:30:09
|
351.31
09/29/2026
|
+3.35%
+11.78
|
363.29
100
|
363.89
100
|
+111.17% |
|
USD | US0527691069
|
203.36
17:30:14
|
207.19
09/29/2026
|
-1.85%
-3.83
|
203.17
100
|
203.38
100
|
-30.01% |
|
USD | US0530151036
|
259.135
17:30:20
|
261.80
09/29/2026
|
-1.02%
-2.665
|
258.99
200
|
259.31
200
|
+1.78% |
|
USD | US05464C1018
|
421.33
17:30:26
|
424.75
09/29/2026
|
-0.81%
-3.42
|
420.56
40
|
421.65
40
|
-25.21% |
|
USD | US05722G1004
|
56.225
17:30:00
|
57.12
09/29/2026
|
-1.57%
-0.895
|
56.20
400
|
56.23
600
|
+25.43% |
|
USD | US09857L1089
|
161.48
17:30:27
|
163.87
09/29/2026
|
-1.46%
-2.39
|
161.44
50
|
161.48
20
|
-23.50% |
|
USD | US11135F1012
|
357.72
17:30:30
|
349.57
09/29/2026
|
+2.33%
+8.15
|
357.68
40
|
357.77
80
|
+1.00% |
|
USD | US1273871087
|
321.84
17:30:31
|
326.70
09/29/2026
|
-1.49%
-4.86
|
321.77
80
|
321.92
40
|
+4.52% |
|
USD | US1729081059
|
196.84
17:30:08
|
200.58
09/29/2026
|
-1.86%
-3.74
|
196.73
200
|
196.94
300
|
+6.65% |
|
USD | US17275R1023
|
106.44
17:30:23
|
106.74
09/29/2026
|
-0.28%
-0.30
|
106.43
400
|
106.45
100
|
+38.57% |
|
USD | US21037T1097
|
262.88
17:30:18
|
260.43
09/29/2026
|
+0.94%
+2.45
|
262.69
40
|
263.08
40
|
-26.28% |
|
USD | GB00BDCPN049
|
101.89
17:30:30
|
102.87
09/29/2026
|
-0.95%
-0.98
|
101.84
200
|
101.94
100
|
+13.42% |
|
USD | US20030N1019
|
21.475
17:30:30
|
21.79
09/29/2026
|
-1.45%
-0.315
|
21.47
600
|
21.48
2,500
|
-22.35% |
|
USD | US2172041061
|
26.885
17:30:19
|
27.22
09/29/2026
|
-1.23%
-0.335
|
26.88
100
|
26.89
600
|
-30.47% |
|
USD | US21873S1087
|
86.64
17:30:29
|
85.07
09/29/2026
|
+1.85%
+1.57
|
86.60
200
|
86.69
200
|
+18.80% |
|
USD | US22160K1051
|
918.43
17:30:14
|
922.92
09/29/2026
|
-0.49%
-4.49
|
918.37
80
|
918.65
40
|
+7.03% |
|
USD | US22788C1053
|
259.79
17:30:29
|
259.25
09/29/2026
|
+0.21%
+0.54
|
259.67
120
|
259.87
40
|
+121.22% |
|
USD | US1264081035
|
46.675
17:30:16
|
46.76
09/29/2026
|
-0.18%
-0.085
|
46.67
1,700
|
46.68
1,500
|
+28.99% |
|
USD | US23804L1035
|
267.25
17:30:27
|
268.70
09/29/2026
|
-0.54%
-1.45
|
267.24
100
|
267.53
100
|
+97.59% |
|
USD | US2521311074
|
85.895
17:29:56
|
86.68
09/29/2026
|
-0.91%
-0.785
|
85.91
100
|
85.98
100
|
+30.60% |
|
USD | US25278X1090
|
183.93
17:29:56
|
185.23
09/29/2026
|
-0.70%
-1.30
|
183.84
100
|
184.18
100
|
+23.22% |
|
USD | US25809K1051
|
183.11
17:28:59
|
178.39
09/29/2026
|
+2.65%
+4.72
|
183.11
200
|
183.36
100
|
-21.23% |
|
USD | US30161N1019
|
40.30
17:30:33
|
40.32
09/29/2026
|
-0.05%
-0.02
|
40.29
300
|
40.30
300
|
-7.50% |
|
USD | US3119001044
|
50.015
17:30:18
|
50.49
09/29/2026
|
-0.94%
-0.475
|
50.00
300
|
50.02
300
|
+25.82% |
|
USD | NL0015001FS8
|
54.15
17:30:31
|
55.77
09/29/2026
|
-2.90%
-1.62
|
54.14
100
|
54.15
600
|
-13.68% |
|
USD | US34959E1091
|
174.85
17:30:32
|
176.33
09/29/2026
|
-0.84%
-1.48
|
174.76
100
|
174.93
100
|
+122.05% |
|
USD | US36266G1076
|
66.17
17:30:25
|
66.78
09/29/2026
|
-0.91%
-0.61
|
66.13
100
|
66.19
200
|
-18.58% |
|
USD | US3755581036
|
149.24
17:30:21
|
152.21
09/29/2026
|
-1.95%
-2.97
|
149.14
100
|
149.33
100
|
+24.01% |
|
USD | US43849R1059
|
154.76
17:30:05
|
152.32
09/29/2026
|
+1.60%
+2.44
|
154.69
1,200
|
155.00
100
|
- |
|
USD | US4385162056
|
209.49
17:30:15
|
211.52
09/29/2026
|
-0.96%
-2.03
|
209.44
100
|
209.58
100
|
+8.42% |
|
USD | US45168D1046
|
528.00
17:28:03
|
529.06
09/29/2026
|
-0.20%
-1.06
|
527.58
40
|
528.39
40
|
-21.80% |
|
USD | US4581401001
|
116.81
17:30:32
|
116.03
09/29/2026
|
+0.67%
+0.78
|
116.80
300
|
116.83
100
|
+214.44% |
|
USD | US4612021034
|
265.59
17:30:01
|
269.40
09/29/2026
|
-1.41%
-3.81
|
265.55
40
|
265.74
40
|
-59.33% |
|
USD | US46120E6023
|
409.27
17:30:02
|
414.79
09/29/2026
|
-1.33%
-5.52
|
409.25
40
|
409.64
40
|
-26.76% |
|
USD | US49271V1008
|
30.955
17:30:30
|
31.46
09/29/2026
|
-1.61%
-0.505
|
30.96
600
|
30.97
100
|
+12.32% |
|
USD | US4824801009
|
195.63
17:30:30
|
189.17
09/29/2026
|
+3.41%
+6.46
|
195.59
40
|
195.64
10
|
+55.69% |
|
USD | US5128073062
|
322.80
17:30:31
|
314.47
09/29/2026
|
+2.65%
+8.33
|
322.53
200
|
323.00
100
|
+83.71% |
|
USD | IE000S9YS762
|
472.655
17:29:59
|
472.04
09/29/2026
|
+0.13%
+0.615
|
472.48
40
|
472.94
80
|
+10.71% |
|
USD | US55024U1097
|
974.00
17:30:29
|
921.32
09/29/2026
|
+5.72%
+52.68
|
972.81
40
|
974.57
40
|
+149.96% |
|
USD | US5719032022
|
356.53
17:30:02
|
358.57
09/29/2026
|
-0.57%
-2.04
|
356.33
40
|
356.76
40
|
+15.58% |
|
USD | US5738741041
|
262.175
17:30:30
|
251.90
09/29/2026
|
+4.08%
+10.275
|
261.99
200
|
262.28
100
|
+196.42% |
|
USD | US58733R1023
|
1,707.88
17:30:09
|
1,712.41
09/29/2026
|
-0.26%
-4.53
|
1,706.87
40
|
1,709.57
10
|
-14.99% |
|
USD | US30303M1027
|
719.945
17:30:30
|
715.62
09/29/2026
|
+0.60%
+4.325
|
719.78
80
|
720.00
40
|
+8.41% |
|
USD | US5950171042
|
79.46
17:30:28
|
77.97
09/29/2026
|
+1.91%
+1.49
|
79.45
200
|
79.49
200
|
+22.36% |
|
USD | US5951121038
|
1,064.76
17:30:31
|
1,053.98
09/29/2026
|
+1.02%
+10.78
|
1,064.44
120
|
1,064.88
40
|
+269.29% |
|
USD | US5949181045
|
508.66
17:30:30
|
509.22
09/29/2026
|
-0.11%
-0.56
|
508.55
80
|
508.81
40
|
+5.29% |
|
USD | US6092071058
|
59.26
17:30:30
|
60.18
09/29/2026
|
-1.53%
-0.92
|
59.26
100
|
59.27
200
|
+11.80% |
|
USD | US6098391054
|
1,352.69
17:30:08
|
1,351.20
09/29/2026
|
+0.11%
+1.49
|
1,349.95
10
|
1,353.32
10
|
+49.08% |
|
USD | US61174X1090
|
41.40
17:30:30
|
41.86
09/29/2026
|
-1.10%
-0.46
|
41.40
100
|
41.42
500
|
+9.20% |
|
USD | NL0009805522
|
241.53
17:30:30
|
231.88
09/29/2026
|
+4.16%
+9.65
|
241.22
200
|
241.64
100
|
+177.02% |
|
USD | US64110L1061
|
70.465
17:30:28
|
69.23
09/29/2026
|
+1.78%
+1.235
|
70.46
200
|
70.47
300
|
-26.16% |
|
USD | US67066G1040
|
230.025
17:30:32
|
228.86
09/29/2026
|
+0.51%
+1.165
|
230.02
100
|
230.05
100
|
+22.71% |
|
USD | NL0009538784
|
237.19
17:30:04
|
236.32
09/29/2026
|
+0.37%
+0.87
|
236.99
100
|
237.48
100
|
+8.87% |
|
USD | US67103H1077
|
86.07
17:30:33
|
86.51
09/29/2026
|
-0.47%
-0.41
|
86.05
200
|
86.09
200
|
-5.15% |
|
USD | US6795801009
|
176.31
17:26:25
|
176.85
09/29/2026
|
-0.31%
-0.54
|
176.35
100
|
176.67
100
|
+12.79% |
|
USD | US6937181088
|
111.04
17:30:03
|
111.65
09/29/2026
|
-0.55%
-0.61
|
111.01
100
|
111.06
100
|
+1.95% |
|
USD | US69608A1088
|
185.95
17:30:20
|
187.48
09/29/2026
|
-0.82%
-1.53
|
185.94
100
|
186.00
300
|
+5.47% |
|
USD | US6974351057
|
382.82
17:30:24
|
392.09
09/29/2026
|
-2.36%
-9.27
|
382.68
100
|
382.96
200
|
+112.86% |
|
USD | US7043261079
|
98.36
17:29:39
|
99.30
09/29/2026
|
-0.95%
-0.94
|
98.36
300
|
98.44
200
|
-11.48% |
|
USD | US70450Y1038
|
53.775
17:30:26
|
54.28
09/29/2026
|
-0.93%
-0.505
|
53.77
200
|
53.79
500
|
-7.02% |
|
USD | US7223041028
|
77.28
17:30:25
|
78.49
09/29/2026
|
-1.54%
-1.21
|
77.23
100
|
77.29
400
|
-30.78% |
|
USD | US7134481081
|
127.77
17:30:29
|
128.50
09/29/2026
|
-0.57%
-0.73
|
127.74
400
|
127.77
300
|
-10.47% |
|
USD | US7475251036
|
186.68
17:30:24
|
187.48
09/29/2026
|
-0.43%
-0.80
|
186.60
200
|
186.78
100
|
+9.61% |
|
USD | US75886F1075
|
745.23
17:29:15
|
752.25
09/29/2026
|
-0.93%
-7.02
|
745.23
80
|
745.84
40
|
-2.54% |
|
USD | US7731211089
|
70.50
17:30:31
|
72.19
09/29/2026
|
-2.34%
-1.69
|
70.48
400
|
70.54
300
|
+3.48% |
|
USD | US7766961061
|
347.88
17:29:41
|
354.00
09/29/2026
|
-1.73%
-6.12
|
347.72
40
|
348.38
80
|
-20.47% |
|
USD | US7782961038
|
234.27
17:29:41
|
237.09
09/29/2026
|
-1.19%
-2.82
|
234.28
200
|
234.41
100
|
+31.61% |
|
USD | US80004C2008
|
1,714.00
17:30:18
|
1,712.89
09/29/2026
|
+0.06%
+1.11
|
1,713.50
80
|
1,714.46
40
|
+621.58% |
|
USD | IE00BKVD2N49
|
908.08
17:30:13
|
921.51
09/29/2026
|
-1.46%
-13.43
|
908.02
80
|
909.03
120
|
+234.62% |
|
USD | CA82509L1076
|
145.98
17:30:32
|
144.01
09/29/2026
|
+1.37%
+1.97
|
145.86
100
|
145.98
100
|
-10.54% |
|
USD | US84615Q1031
|
148.40
17:30:32
|
145.47
09/29/2026
|
+2.01%
+2.93
|
148.36
100
|
148.40
400
|
- |
|
USD | US8552441094
|
95.40
17:30:30
|
95.27
09/29/2026
|
+0.14%
+0.13
|
95.40
100
|
95.45
300
|
+13.13% |
|
USD | US5949724083
|
152.77
17:30:27
|
157.14
09/29/2026
|
-2.78%
-4.37
|
152.73
100
|
152.83
100
|
+3.42% |
|
USD | US8716071076
|
415.65
17:30:27
|
417.61
09/29/2026
|
-0.47%
-1.96
|
415.24
40
|
416.08
120
|
-11.09% |
|
USD | US8725901040
|
162.94
17:30:00
|
166.45
09/29/2026
|
-2.11%
-3.51
|
162.93
200
|
163.03
100
|
-18.02% |
|
USD | US8740541094
|
202.17
17:30:32
|
202.35
09/29/2026
|
-0.09%
-0.18
|
202.17
200
|
202.41
600
|
-20.97% |
|
USD | US8807701029
|
405.26
17:30:23
|
401.30
09/29/2026
|
+0.99%
+3.96
|
404.94
40
|
405.83
40
|
+107.33% |
|
USD | US88160R1014
|
353.495
17:30:31
|
357.45
09/29/2026
|
-1.11%
-3.955
|
353.46
40
|
353.54
40
|
-20.52% |
|
USD | US8825081040
|
281.63
17:29:40
|
278.31
09/29/2026
|
+1.19%
+3.32
|
281.53
100
|
281.90
100
|
+60.42% |
|
USD | CA8849038812
|
96.30
17:30:07
|
97.33
09/29/2026
|
-1.06%
-1.03
|
96.20
200
|
96.34
100
|
-27.34% |
|
USD | US92532F1003
|
523.30
17:29:49
|
527.67
09/29/2026
|
-0.83%
-4.37
|
523.80
120
|
524.04
40
|
+16.39% |
|
USD | US9311421039
|
105.89
17:30:21
|
108.73
09/29/2026
|
-2.61%
-2.84
|
105.88
100
|
105.90
200
|
-2.41% |
|
USD | US9344231041
|
30.855
17:27:07
|
30.90
09/29/2026
|
-0.15%
-0.045
|
30.85
385,700
|
30.86
71,600
|
+7.22% |
|
USD | US9581021055
|
449.60
17:30:23
|
453.23
09/29/2026
|
-0.80%
-3.63
|
449.28
120
|
449.89
40
|
+163.09% |
|
USD | US98138H1014
|
186.38
17:30:16
|
188.60
09/29/2026
|
-1.18%
-2.22
|
186.38
100
|
186.50
100
|
-12.19% |
|
USD | US98389B1008
|
69.545
17:30:10
|
69.39
09/29/2026
|
+0.22%
+0.155
|
69.51
200
|
69.53
200
|
-6.05% |