Large gap with delayed quotes
|
Last quote
07/17/2026
-
23:16:00
|
Day high
07/17/2026 -
19:30:10
|
Day low
07/17/2026 -
15:44:11
|
YTD % |
|---|---|---|---|
|
28,592.66
-433.11
(
-1.49% )
|
28,867.40
|
28,231.32
|
+13.24%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
28,592.66
07/17/2026
|
29,025.77
07/16/2026
|
-1.49%
-433.11
|
-
-
|
-
-
|
+13.24% |
|
USD | US00724F1012
|
237.25
07/18/2026
|
235.31
07/17/2026
|
+0.82%
+1.94
|
237.25
1,120
|
237.29
1,680
|
-32.77% |
|
USD | US0079031078
|
495.76
07/18/2026
|
500.94
07/17/2026
|
-1.03%
-5.18
|
495.08
1,100
|
495.56
2,200
|
+133.91% |
|
USD | US0090661010
|
145.98
07/18/2026
|
147.80
07/17/2026
|
-1.23%
-1.82
|
145.97
500
|
146.00
1,000
|
+8.90% |
|
USD | US02043Q1076
|
267.47
07/18/2026
|
283.15
07/17/2026
|
-5.54%
-15.68
|
267.46
320
|
267.47
440
|
-28.79% |
|
USD | US02079K1079
|
346.12
07/18/2026
|
353.81
07/17/2026
|
-2.17%
-7.69
|
346.15
40
|
346.19
11,200
|
+12.75% |
|
USD | US02079K3059
|
346.77
07/18/2026
|
354.46
07/17/2026
|
-2.17%
-7.69
|
346.74
240
|
346.80
640
|
+13.25% |
|
USD | US0255371017
|
132.14
07/18/2026
|
133.13
07/17/2026
|
-0.74%
-0.99
|
132.15
100
|
132.16
600
|
+15.45% |
|
USD | US0231351067
|
247.23
07/18/2026
|
249.89
07/17/2026
|
-1.06%
-2.66
|
247.26
2,500
|
247.27
300
|
+8.26% |
|
USD | US0311621009
|
366.29
07/18/2026
|
371.58
07/17/2026
|
-1.42%
-5.29
|
365.82
360
|
366.32
160
|
+13.53% |
|
USD | US0326541051
|
375.36
07/18/2026
|
380.53
07/17/2026
|
-1.36%
-5.17
|
375.13
680
|
375.36
5,360
|
+40.31% |
|
USD | US0378331005
|
333.74
07/18/2026
|
333.26
07/17/2026
|
+0.14%
+0.48
|
333.75
40
|
333.80
440
|
+22.59% |
|
USD | US0382221051
|
529.66
07/18/2026
|
560.93
07/17/2026
|
-5.57%
-31.27
|
529.24
120
|
529.58
80
|
+118.27% |
|
USD | US03831W1080
|
424.54
07/18/2026
|
434.48
07/17/2026
|
-2.29%
-9.94
|
424.35
80
|
424.55
440
|
-35.52% |
|
USD | US0420682058
|
267.19
07/18/2026
|
262.01
07/17/2026
|
+1.98%
+5.18
|
267.12
100
|
267.19
200
|
+139.69% |
|
USD | USN070592100
|
1,747.58
07/18/2026
|
1,784.87
07/17/2026
|
-2.09%
-37.29
|
1,746.34
20
|
1,747.21
40
|
+66.83% |
|
USD | US04626A1034
|
303.62
07/18/2026
|
319.74
07/17/2026
|
-5.04%
-16.12
|
302.39
100
|
303.64
2,200
|
+92.20% |
|
USD | US0527691069
|
218.35
07/18/2026
|
217.06
07/17/2026
|
+0.59%
+1.29
|
218.34
600
|
218.42
1,000
|
-26.67% |
|
USD | US0530151036
|
255.265
07/18/2026
|
256.56
07/17/2026
|
-0.50%
-1.295
|
255.15
400
|
255.30
400
|
-0.26% |
|
USD | US05464C1018
|
510.28
07/18/2026
|
541.75
07/17/2026
|
-5.81%
-31.47
|
510.03
40
|
510.44
320
|
-4.61% |
|
USD | US05722G1004
|
55.95
07/18/2026
|
56.54
07/17/2026
|
-1.04%
-0.59
|
55.94
400
|
55.95
52,900
|
+24.15% |
|
USD | US09857L1089
|
181.68
07/18/2026
|
184.61
07/17/2026
|
-1.59%
-2.93
|
181.66
1,240
|
181.68
2,030
|
-13.82% |
|
USD | US11135F1012
|
370.825
07/18/2026
|
374.45
07/17/2026
|
-0.97%
-3.625
|
370.66
80
|
370.81
40
|
+8.19% |
|
USD | US1273871087
|
330.11
07/18/2026
|
364.65
07/17/2026
|
-9.47%
-34.54
|
330.10
2,720
|
330.11
720
|
+16.66% |
|
USD | US1729081059
|
204.45
07/18/2026
|
206.25
07/17/2026
|
-0.87%
-1.80
|
204.33
300
|
204.46
1,200
|
+9.67% |
|
USD | US17275R1023
|
111.94
07/18/2026
|
109.66
07/17/2026
|
+2.08%
+2.28
|
111.94
15,200
|
111.95
100
|
+42.36% |
|
USD | US21037T1097
|
252.39
07/18/2026
|
251.77
07/17/2026
|
+0.25%
+0.62
|
252.38
40
|
252.45
400
|
-28.73% |
|
USD | GB00BDCPN049
|
105.18
07/18/2026
|
106.05
07/17/2026
|
-0.82%
-0.87
|
105.14
3,500
|
105.22
2,900
|
+16.92% |
|
USD | US20030N1019
|
23.79
07/18/2026
|
24.10
07/17/2026
|
-1.29%
-0.31
|
23.77
80,100
|
23.78
12,200
|
-14.12% |
|
USD | US2172041061
|
27.61
07/18/2026
|
28.29
07/17/2026
|
-2.40%
-0.68
|
27.59
10,700
|
27.60
4,600
|
-27.74% |
|
USD | US21873S1087
|
73.21
07/18/2026
|
72.91
07/17/2026
|
+0.41%
+0.30
|
73.20
300
|
73.25
1,600
|
+1.82% |
|
USD | US22160K1051
|
940.87
07/18/2026
|
945.57
07/17/2026
|
-0.50%
-4.70
|
940.80
80
|
940.87
560
|
+9.65% |
|
USD | US22788C1053
|
203.08
07/18/2026
|
203.76
07/17/2026
|
-0.33%
-0.68
|
203.10
840
|
203.12
3,520
|
+73.87% |
|
USD | US1264081035
|
50.75
07/18/2026
|
50.89
07/17/2026
|
-0.28%
-0.14
|
50.73
6,400
|
50.74
38,800
|
+40.39% |
|
USD | US23804L1035
|
258.69
07/18/2026
|
262.32
07/17/2026
|
-1.38%
-3.63
|
258.60
2,500
|
258.69
200
|
+92.90% |
|
USD | US2521311074
|
76.65
07/18/2026
|
77.98
07/17/2026
|
-1.71%
-1.33
|
76.63
7,500
|
76.65
4,400
|
+17.49% |
|
USD | US25278X1090
|
195.54
07/18/2026
|
190.13
07/17/2026
|
+2.85%
+5.41
|
195.52
100
|
195.56
400
|
+26.48% |
|
USD | US25809K1051
|
184.14
07/18/2026
|
186.36
07/17/2026
|
-1.19%
-2.22
|
184.07
2,300
|
184.17
200
|
-17.71% |
|
USD | US2855121099
|
208.90
07/18/2026
|
207.84
07/17/2026
|
+0.51%
+1.06
|
208.90
18,900
|
208.95
100
|
+1.72% |
|
USD | US30161N1019
|
46.26
07/18/2026
|
46.79
07/17/2026
|
-1.13%
-0.53
|
46.26
1,900
|
46.27
9,500
|
+7.34% |
|
USD | US3119001044
|
45.49
07/18/2026
|
46.67
07/17/2026
|
-2.53%
-1.18
|
45.48
6,900
|
45.49
200
|
+16.30% |
|
USD | NL0015001FS8
|
63.59
07/18/2026
|
63.66
07/17/2026
|
-0.11%
-0.07
|
63.56
700
|
63.59
4,300
|
-1.47% |
|
USD | US34959E1091
|
161.61
07/18/2026
|
160.78
07/17/2026
|
+0.52%
+0.83
|
161.58
11,300
|
161.63
700
|
+102.47% |
|
USD | US36266G1076
|
63.07
07/18/2026
|
65.70
07/17/2026
|
-4.00%
-2.63
|
63.06
500
|
63.07
1,100
|
-19.90% |
|
USD | US3755581036
|
134.28
07/18/2026
|
136.30
07/17/2026
|
-1.48%
-2.02
|
134.27
1,200
|
134.29
500
|
+11.05% |
|
USD | US43849R1059
|
211.625
07/18/2026
|
208.37
07/17/2026
|
+1.56%
+3.255
|
211.57
200
|
211.78
200
|
- |
|
USD | US4385162056
|
225.02
07/18/2026
|
226.33
07/17/2026
|
-0.58%
-1.31
|
224.97
500
|
225.04
100
|
+16.01% |
|
USD | US45168D1046
|
567.44
07/18/2026
|
576.07
07/17/2026
|
-1.50%
-8.63
|
566.71
40
|
567.38
80
|
-14.85% |
|
USD | US4581401001
|
95.04
07/18/2026
|
96.98
07/17/2026
|
-2.00%
-1.94
|
95.03
1,100
|
95.04
200
|
+162.82% |
|
USD | US4612021034
|
291.09
07/18/2026
|
294.79
07/17/2026
|
-1.26%
-3.70
|
291.04
480
|
291.12
1,080
|
-55.50% |
|
USD | US46120E6023
|
345.42
07/18/2026
|
402.33
07/17/2026
|
-14.15%
-56.91
|
345.17
280
|
345.32
280
|
-28.96% |
|
USD | US49271V1008
|
30.91
07/18/2026
|
31.38
07/17/2026
|
-1.50%
-0.47
|
30.90
6,500
|
30.91
3,500
|
+12.03% |
|
USD | US4824801009
|
212.75
07/18/2026
|
219.37
07/17/2026
|
-3.02%
-6.62
|
212.60
60
|
212.67
10
|
+80.54% |
|
USD | US5128073062
|
313.30
07/18/2026
|
320.96
07/17/2026
|
-2.39%
-7.66
|
312.83
1,300
|
313.36
200
|
+87.50% |
|
USD | IE000S9YS762
|
513.22
07/18/2026
|
520.74
07/17/2026
|
-1.44%
-7.52
|
513.08
560
|
513.11
80
|
+22.13% |
|
USD | US55024U1097
|
732.82
07/18/2026
|
706.23
07/17/2026
|
+3.77%
+26.59
|
732.47
120
|
733.12
160
|
+91.60% |
|
USD | US5719032022
|
366.24
07/18/2026
|
371.14
07/17/2026
|
-1.32%
-4.90
|
366.16
400
|
366.39
240
|
+19.63% |
|
USD | US5738741041
|
188.68
07/18/2026
|
188.30
07/17/2026
|
+0.20%
+0.38
|
188.49
700
|
188.77
500
|
+121.58% |
|
USD | US58733R1023
|
1,813.91
07/18/2026
|
1,857.42
07/17/2026
|
-2.34%
-43.51
|
1,813.16
70
|
1,813.67
50
|
-7.79% |
|
USD | US30303M1027
|
646.01
07/18/2026
|
664.54
07/17/2026
|
-2.79%
-18.53
|
645.79
480
|
646.07
320
|
+0.67% |
|
USD | US5950171042
|
80.96
07/18/2026
|
81.68
07/17/2026
|
-0.88%
-0.72
|
80.91
2,200
|
80.96
900
|
+28.19% |
|
USD | US5951121038
|
848.95
07/18/2026
|
853.20
07/17/2026
|
-0.50%
-4.25
|
848.80
200
|
849.54
840
|
+198.94% |
|
USD | US5949181045
|
393.82
07/18/2026
|
401.10
07/17/2026
|
-1.82%
-7.28
|
393.79
40
|
393.82
18,840
|
-17.06% |
|
USD | US6092071058
|
61.00
07/18/2026
|
61.42
07/17/2026
|
-0.68%
-0.42
|
60.99
100
|
61.00
4,600
|
+14.10% |
|
USD | US6098391054
|
1,312.00
07/18/2026
|
1,305.65
07/17/2026
|
+0.49%
+6.35
|
1,308.67
30
|
1,312.17
10
|
+44.05% |
|
USD | US61174X1090
|
97.50
07/18/2026
|
99.94
07/17/2026
|
-2.44%
-2.44
|
97.48
17,400
|
97.49
100
|
+30.35% |
|
USD | NL0009805522
|
177.71
07/18/2026
|
171.77
07/17/2026
|
+3.46%
+5.94
|
177.70
100
|
178.17
2,900
|
+105.21% |
|
USD | US64110L1061
|
68.95
07/18/2026
|
74.35
07/17/2026
|
-7.26%
-5.40
|
68.87
100
|
68.88
72,900
|
-20.70% |
|
USD | US67066G1040
|
202.81
07/18/2026
|
207.40
07/17/2026
|
-2.21%
-4.59
|
202.78
100
|
202.80
200
|
+11.21% |
|
USD | NL0009538784
|
266.53
07/18/2026
|
270.66
07/17/2026
|
-1.53%
-4.13
|
266.11
1,400
|
266.57
3,100
|
+24.69% |
|
USD | US67103H1077
|
86.05
07/18/2026
|
86.25
07/17/2026
|
-0.23%
-0.20
|
86.07
200
|
86.09
2,800
|
-5.44% |
|
USD | US6795801009
|
233.84
07/18/2026
|
237.15
07/17/2026
|
-1.40%
-3.31
|
233.72
3,700
|
233.87
300
|
+51.24% |
|
USD | US6937181088
|
126.20
07/18/2026
|
126.67
07/17/2026
|
-0.37%
-0.47
|
126.12
200
|
126.20
600
|
+15.67% |
|
USD | US69608A1088
|
132.38
07/18/2026
|
134.44
07/17/2026
|
-1.53%
-2.06
|
132.33
300
|
132.35
100
|
-24.37% |
|
USD | US6974351057
|
358.68
07/18/2026
|
353.99
07/17/2026
|
+1.32%
+4.69
|
358.53
200
|
358.83
400
|
+92.18% |
|
USD | US7043261079
|
114.39
07/18/2026
|
114.70
07/17/2026
|
-0.27%
-0.31
|
114.39
900
|
114.40
1,400
|
+2.25% |
|
USD | US70450Y1038
|
56.56
07/18/2026
|
56.73
07/17/2026
|
-0.30%
-0.17
|
56.56
2,500
|
56.57
4,700
|
-2.83% |
|
USD | US7223041028
|
84.14
07/18/2026
|
86.68
07/17/2026
|
-2.93%
-2.54
|
84.10
1,500
|
84.14
1,100
|
-23.56% |
|
USD | US7134481081
|
137.12
07/18/2026
|
139.43
07/17/2026
|
-1.66%
-2.31
|
137.07
500
|
137.12
600
|
-2.85% |
|
USD | US7475251036
|
171.78
07/18/2026
|
170.61
07/17/2026
|
+0.69%
+1.17
|
171.72
200
|
171.80
400
|
-0.26% |
|
USD | US75886F1075
|
676.69
07/18/2026
|
678.94
07/17/2026
|
-0.33%
-2.25
|
676.45
160
|
676.70
160
|
-12.04% |
|
USD | US7731211089
|
67.62
07/18/2026
|
67.35
07/17/2026
|
+0.40%
+0.27
|
67.59
700
|
67.60
13,400
|
-3.45% |
|
USD | US7766961061
|
363.14
07/18/2026
|
364.21
07/17/2026
|
-0.29%
-1.07
|
363.04
400
|
363.19
40
|
-18.18% |
|
USD | US7782961038
|
233.46
07/18/2026
|
232.72
07/17/2026
|
+0.32%
+0.74
|
233.34
200
|
233.52
300
|
+29.19% |
|
USD | US80004C2008
|
1,354.82
07/18/2026
|
1,411.08
07/17/2026
|
-3.99%
-56.26
|
1,352.39
160
|
1,354.06
440
|
+494.44% |
|
USD | IE00BKVD2N49
|
787.66
07/18/2026
|
745.49
07/17/2026
|
+5.66%
+42.17
|
786.82
120
|
787.38
40
|
+170.70% |
|
USD | CA82509L1076
|
123.56
07/18/2026
|
125.06
07/17/2026
|
-1.20%
-1.50
|
123.50
600
|
123.59
2,800
|
-22.31% |
|
USD | US84615Q1031
|
123.99
07/18/2026
|
131.11
07/17/2026
|
-5.43%
-7.12
|
123.89
100
|
124.00
500
|
- |
|
USD | US8552441094
|
105.49
07/18/2026
|
108.37
07/17/2026
|
-2.66%
-2.88
|
105.46
100
|
105.50
200
|
+28.69% |
|
USD | US5949724083
|
94.85
07/18/2026
|
94.03
07/17/2026
|
+0.87%
+0.82
|
94.87
100
|
94.91
3,700
|
-38.12% |
|
USD | US8716071076
|
384.275
07/18/2026
|
417.03
07/17/2026
|
-7.85%
-32.755
|
384.12
40
|
384.49
160
|
-11.22% |
|
USD | US8725901040
|
192.43
07/18/2026
|
192.85
07/17/2026
|
-0.22%
-0.42
|
192.40
700
|
192.49
100
|
-5.02% |
|
USD | US8740541094
|
236.68
07/18/2026
|
239.57
07/17/2026
|
-1.21%
-2.89
|
236.60
100
|
236.73
500
|
-6.43% |
|
USD | US8807701029
|
322.355
07/18/2026
|
322.30
07/17/2026
|
+0.02%
+0.055
|
322.07
600
|
322.53
80
|
+66.51% |
|
USD | US88160R1014
|
380.84
07/18/2026
|
391.06
07/17/2026
|
-2.61%
-10.22
|
380.79
40
|
380.97
40
|
-13.04% |
|
USD | US8825081040
|
284.02
07/18/2026
|
291.22
07/17/2026
|
-2.47%
-7.20
|
283.88
1,800
|
284.02
100
|
+67.86% |
|
USD | US5007541064
|
25.88
07/18/2026
|
26.23
07/17/2026
|
-1.33%
-0.35
|
25.88
25,500
|
25.89
900
|
+8.16% |
|
USD | CA8849038812
|
96.20
07/18/2026
|
98.82
07/17/2026
|
-2.65%
-2.62
|
96.18
1,000
|
96.25
200
|
-26.23% |
|
USD | US92532F1003
|
485.65
07/18/2026
|
486.03
07/17/2026
|
-0.08%
-0.38
|
485.58
40
|
485.64
760
|
+7.21% |
|
USD | US9311421039
|
114.24
07/18/2026
|
114.95
07/17/2026
|
-0.62%
-0.71
|
114.22
2,600
|
114.24
2,000
|
+3.18% |
|
USD | US9344231041
|
26.87
07/18/2026
|
27.29
07/17/2026
|
-1.54%
-0.42
|
26.85
17,900
|
26.86
28,100
|
-5.31% |
|
USD | US9581021055
|
477.22
07/18/2026
|
466.81
07/17/2026
|
+2.23%
+10.41
|
476.94
2,760
|
477.23
440
|
+170.98% |
|
USD | US98138H1014
|
144.78
07/18/2026
|
145.43
07/17/2026
|
-0.45%
-0.65
|
144.78
200
|
144.84
200
|
-32.29% |
|
USD | US98389B1008
|
78.77
07/18/2026
|
79.98
07/17/2026
|
-1.51%
-1.21
|
78.76
300
|
78.77
2,500
|
+8.29% |