Large gap with delayed quotes
|
Last quote
05/15/2026
-
22:16:53
|
Day high
05/15/2026 -
20:13:06
|
Day low
05/15/2026 -
15:47:20
|
YTD % |
|---|---|---|---|
|
29,125.20
-455.10
(
-1.54% )
|
29,387.44
|
28,991.42
|
+15.35%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
29,125.20
22:16:53
|
29,580.30
05/14/2026
|
-1.54%
-455.10
|
-
-
|
-
-
|
+15.35% |
|
USD | US00724F1012
|
247.60
22:00:00
|
237.01
05/15/2026
|
+4.47%
+10.59
|
247.57
480
|
247.60
1,120
|
-32.28% |
|
USD | US0079031078
|
424.10
22:00:00
|
449.70
05/15/2026
|
-5.69%
-25.60
|
424.01
9,900
|
424.11
700
|
+109.98% |
|
USD | US0090661010
|
132.85
22:00:00
|
133.67
05/15/2026
|
-0.61%
-0.82
|
132.85
100
|
132.86
500
|
-1.51% |
|
USD | US02043Q1076
|
286.98
22:00:00
|
293.45
05/15/2026
|
-2.20%
-6.47
|
286.77
400
|
286.99
160
|
-26.20% |
|
USD | US02079K1079
|
393.32
22:00:00
|
397.17
05/15/2026
|
-0.97%
-3.85
|
393.14
80
|
393.23
320
|
+26.57% |
|
USD | US02079K3059
|
396.78
22:00:00
|
401.07
05/15/2026
|
-1.07%
-4.29
|
396.66
40
|
396.71
320
|
+28.14% |
|
USD | US0255371017
|
125.15
22:00:00
|
128.60
05/15/2026
|
-2.68%
-3.45
|
125.08
1,600
|
125.10
300
|
+11.53% |
|
USD | US0231351067
|
264.14
22:00:00
|
267.22
05/15/2026
|
-1.15%
-3.08
|
264.13
100
|
264.14
100
|
+15.77% |
|
USD | US0311621009
|
326.31
22:00:00
|
336.23
05/15/2026
|
-2.95%
-9.92
|
326.18
200
|
326.39
40
|
+2.73% |
|
USD | US0326541051
|
417.49
22:00:00
|
426.79
05/15/2026
|
-2.18%
-9.30
|
417.30
320
|
417.47
80
|
+57.37% |
|
USD | US0378331005
|
300.23
22:00:00
|
298.21
05/15/2026
|
+0.68%
+2.02
|
300.17
160
|
300.23
200
|
+9.69% |
|
USD | US0382221051
|
436.62
22:00:00
|
440.56
05/15/2026
|
-0.89%
-3.94
|
436.27
120
|
436.67
120
|
+71.43% |
|
USD | US03831W1080
|
501.00
22:00:00
|
485.16
05/15/2026
|
+3.26%
+15.84
|
501.00
40
|
501.06
280
|
-28.00% |
|
USD | US0420682058
|
209.16
22:00:00
|
228.50
05/15/2026
|
-8.46%
-19.34
|
209.12
1,000
|
209.20
1,000
|
+109.04% |
|
USD | USN070592100
|
1,501.81
22:00:00
|
1,584.51
05/15/2026
|
-5.22%
-82.70
|
1,501.34
1,600
|
1,501.60
30
|
+48.10% |
|
USD | US0527691069
|
236.62
22:00:00
|
233.86
05/15/2026
|
+1.18%
+2.76
|
236.57
900
|
236.72
600
|
-21.00% |
|
USD | US0530151036
|
214.48
22:00:00
|
208.37
05/15/2026
|
+2.93%
+6.11
|
214.42
800
|
214.55
1,000
|
-18.99% |
|
USD | US05464C1018
|
391.88
22:00:00
|
388.19
05/15/2026
|
+0.95%
+3.69
|
391.81
120
|
392.20
200
|
-31.65% |
|
USD | US05722G1004
|
64.12
22:00:00
|
64.61
05/15/2026
|
-0.76%
-0.49
|
64.11
1,500
|
64.12
800
|
+41.88% |
|
USD | US09857L1089
|
154.13
22:00:00
|
154.48
05/15/2026
|
-0.23%
-0.35
|
154.18
80
|
154.20
530
|
-27.88% |
|
USD | US11135F1012
|
425.19
22:00:00
|
439.79
05/15/2026
|
-3.32%
-14.60
|
425.01
3,520
|
425.23
400
|
+27.07% |
|
USD | US1273871087
|
347.24
22:00:00
|
352.84
05/15/2026
|
-1.59%
-5.60
|
347.16
920
|
347.37
160
|
+12.88% |
|
USD | US16119P1084
|
140.33
22:00:00
|
148.00
05/15/2026
|
-5.18%
-7.67
|
140.32
100
|
140.35
500
|
-29.10% |
|
USD | US1729081059
|
168.31
22:00:00
|
165.95
05/15/2026
|
+1.42%
+2.36
|
168.32
900
|
168.34
700
|
-11.76% |
|
USD | US17275R1023
|
118.21
22:00:00
|
115.53
05/15/2026
|
+2.32%
+2.68
|
118.24
1,700
|
118.25
10,300
|
+49.98% |
|
USD | US21037T1097
|
267.20
22:00:00
|
275.26
05/15/2026
|
-2.93%
-8.06
|
267.12
320
|
267.24
1,760
|
-22.08% |
|
USD | GB00BDCPN049
|
89.36
22:00:00
|
90.83
05/15/2026
|
-1.62%
-1.47
|
89.37
500
|
89.38
700
|
+0.14% |
|
USD | US1924461023
|
47.13
22:00:00
|
46.05
05/15/2026
|
+2.35%
+1.08
|
47.13
200
|
47.14
6,200
|
-44.52% |
|
USD | US20030N1019
|
24.76
22:00:00
|
25.17
05/15/2026
|
-1.63%
-0.41
|
24.75
36,500
|
24.76
28,900
|
-10.31% |
|
USD | US2172041061
|
32.30
22:00:00
|
32.65
05/15/2026
|
-1.07%
-0.35
|
32.31
4,900
|
32.32
22,500
|
-16.60% |
|
USD | US22160N1090
|
32.68
22:00:00
|
31.85
05/15/2026
|
+2.61%
+0.83
|
32.66
36,400
|
32.67
800
|
-52.63% |
|
USD | US22160K1051
|
1,048.95
22:00:00
|
1,041.25
05/15/2026
|
+0.74%
+7.70
|
1,049.19
80
|
1,049.47
40
|
+20.75% |
|
USD | US22788C1053
|
594.08
22:00:00
|
579.95
05/15/2026
|
+2.44%
+14.13
|
594.08
520
|
594.36
7,360
|
+23.72% |
|
USD | US1264081035
|
45.66
22:00:00
|
45.92
05/15/2026
|
-0.57%
-0.26
|
45.67
1,700
|
45.68
300
|
+26.68% |
|
USD | US23804L1035
|
207.98
22:00:00
|
202.84
05/15/2026
|
+2.53%
+5.14
|
207.88
200
|
207.97
400
|
+49.16% |
|
USD | US2521311074
|
61.63
22:00:00
|
57.82
05/15/2026
|
+6.59%
+3.81
|
61.63
300
|
61.64
11,600
|
-12.88% |
|
USD | US25278X1090
|
203.56
22:00:00
|
200.26
05/15/2026
|
+1.65%
+3.30
|
203.55
7,100
|
203.69
200
|
+33.21% |
|
USD | US25809K1051
|
159.20
22:00:00
|
153.70
05/15/2026
|
+3.58%
+5.50
|
159.18
800
|
159.20
500
|
-32.14% |
|
USD | US2855121099
|
200.64
22:00:00
|
200.78
05/15/2026
|
-0.07%
-0.14
|
200.65
1,000
|
200.72
100
|
-1.74% |
|
USD | US30161N1019
|
43.38
22:00:00
|
44.40
05/15/2026
|
-2.30%
-1.02
|
43.38
22,200
|
43.39
3,600
|
+1.86% |
|
USD | US3119001044
|
43.26
22:00:00
|
43.98
05/15/2026
|
-1.64%
-0.72
|
43.27
2,000
|
43.28
4,200
|
+9.59% |
|
USD | NL0015001FS8
|
66.89
22:00:00
|
68.06
05/15/2026
|
-1.72%
-1.17
|
66.87
700
|
66.90
900
|
+5.34% |
|
USD | US34959E1091
|
122.78
22:00:00
|
121.86
05/15/2026
|
+0.75%
+0.92
|
122.80
100
|
122.81
900
|
+53.46% |
|
USD | US36266G1076
|
60.76
22:00:00
|
62.67
05/15/2026
|
-3.05%
-1.91
|
60.73
200
|
60.74
1,400
|
-23.59% |
|
USD | US3755581036
|
129.58
22:00:00
|
132.06
05/15/2026
|
-1.88%
-2.48
|
129.58
400
|
129.60
600
|
+7.59% |
|
USD | US4385161066
|
213.24
22:00:00
|
217.72
05/15/2026
|
-2.06%
-4.48
|
213.19
2,300
|
213.28
3,600
|
+11.60% |
|
USD | US45168D1046
|
528.79
22:00:00
|
532.86
05/15/2026
|
-0.76%
-4.07
|
528.54
80
|
528.90
120
|
-21.24% |
|
USD | US4576693075
|
109.14
22:00:00
|
115.62
05/15/2026
|
-5.60%
-6.48
|
109.04
400
|
109.18
100
|
-33.57% |
|
USD | US4581401001
|
108.77
22:00:00
|
115.93
05/15/2026
|
-6.18%
-7.16
|
108.78
400
|
108.79
100
|
+214.17% |
|
USD | US4612021034
|
393.00
22:00:00
|
378.29
05/15/2026
|
+3.89%
+14.71
|
392.94
1,200
|
393.00
920
|
-42.89% |
|
USD | US46120E6023
|
421.12
22:00:00
|
428.06
05/15/2026
|
-1.62%
-6.94
|
420.94
40
|
421.18
40
|
-24.42% |
|
USD | US49271V1008
|
28.93
22:00:00
|
29.10
05/15/2026
|
-0.58%
-0.17
|
28.94
5,500
|
28.95
5,900
|
+3.89% |
|
USD | US4824801009
|
1,804.32
22:00:00
|
1,892.94
05/15/2026
|
-4.68%
-88.62
|
1,803.53
110
|
1,804.32
50
|
+55.79% |
|
USD | US5128073062
|
284.72
22:00:00
|
299.15
05/15/2026
|
-4.82%
-14.43
|
284.41
2,300
|
284.49
300
|
+74.76% |
|
USD | IE000S9YS762
|
506.11
22:00:00
|
511.65
05/15/2026
|
-1.08%
-5.54
|
505.91
40
|
506.16
120
|
+20.00% |
|
USD | US5719032022
|
353.17
22:00:00
|
353.47
05/15/2026
|
-0.08%
-0.30
|
352.99
120
|
353.27
640
|
+13.93% |
|
USD | US5738741041
|
176.89
22:00:00
|
182.58
05/15/2026
|
-3.12%
-5.69
|
176.84
1,000
|
176.89
500
|
+114.85% |
|
USD | US58733R1023
|
1,546.81
22:00:00
|
1,607.37
05/15/2026
|
-3.77%
-60.56
|
1,545.25
20
|
1,546.45
230
|
-20.20% |
|
USD | US30303M1027
|
614.23
22:00:00
|
618.43
05/15/2026
|
-0.68%
-4.20
|
614.22
40
|
614.45
80
|
-6.31% |
|
USD | US5950171042
|
93.85
22:00:00
|
97.04
05/15/2026
|
-3.29%
-3.19
|
93.82
200
|
93.85
100
|
+52.29% |
|
USD | US5951121038
|
724.66
22:00:00
|
776.01
05/15/2026
|
-6.62%
-51.35
|
724.28
40
|
724.64
80
|
+171.89% |
|
USD | US5949181045
|
421.92
22:00:00
|
409.43
05/15/2026
|
+3.05%
+12.49
|
421.94
200
|
421.96
480
|
-15.34% |
|
USD | US6092071058
|
60.44
22:00:00
|
60.97
05/15/2026
|
-0.87%
-0.53
|
60.44
3,400
|
60.45
2,000
|
+13.26% |
|
USD | US6098391054
|
1,550.02
22:00:00
|
1,613.97
05/15/2026
|
-3.96%
-63.95
|
1,549.55
5,850
|
1,549.78
10
|
+78.07% |
|
USD | US61174X1090
|
87.09
22:00:00
|
85.82
05/15/2026
|
+1.48%
+1.27
|
87.08
600
|
87.09
200
|
+11.93% |
|
USD | US64110L1061
|
87.02
22:00:00
|
86.94
05/15/2026
|
+0.09%
+0.08
|
87.00
5,500
|
87.01
21,900
|
-7.27% |
|
USD | US67066G1040
|
225.32
22:00:00
|
235.74
05/15/2026
|
-4.42%
-10.42
|
225.15
100
|
225.19
100
|
+26.40% |
|
USD | NL0009538784
|
291.50
22:00:00
|
294.17
05/15/2026
|
-0.91%
-2.67
|
291.59
2,500
|
291.64
400
|
+35.52% |
|
USD | US67103H1077
|
88.49
22:00:00
|
89.68
05/15/2026
|
-1.33%
-1.19
|
88.46
4,400
|
88.47
1,500
|
-1.68% |
|
USD | US6795801009
|
203.12
22:00:00
|
198.81
05/15/2026
|
+2.17%
+4.31
|
202.95
300
|
203.06
100
|
+26.79% |
|
USD | US6937181088
|
110.32
22:00:00
|
112.60
05/15/2026
|
-2.02%
-2.28
|
110.27
4,000
|
110.29
700
|
+2.82% |
|
USD | US69608A1088
|
133.99
22:00:00
|
133.73
05/15/2026
|
+0.19%
+0.26
|
133.97
100
|
133.99
700
|
-24.77% |
|
USD | US6974351057
|
242.83
22:00:00
|
238.21
05/15/2026
|
+1.94%
+4.62
|
242.84
100
|
242.91
200
|
+29.32% |
|
USD | US7043261079
|
91.54
22:00:00
|
88.83
05/15/2026
|
+3.05%
+2.71
|
91.53
100
|
91.55
1,200
|
-20.81% |
|
USD | US70450Y1038
|
44.41
22:00:00
|
45.04
05/15/2026
|
-1.40%
-0.63
|
44.38
6,900
|
44.39
2,800
|
-22.85% |
|
USD | US7223041028
|
95.83
22:00:00
|
95.58
05/15/2026
|
+0.26%
+0.25
|
95.83
400
|
95.85
500
|
-15.71% |
|
USD | US7134481081
|
149.12
22:00:00
|
148.67
05/15/2026
|
+0.30%
+0.45
|
149.07
400
|
149.11
2,200
|
+3.59% |
|
USD | US7475251036
|
201.49
22:00:00
|
200.08
05/15/2026
|
+0.70%
+1.41
|
201.53
100
|
201.56
500
|
+16.97% |
|
USD | US75886F1075
|
698.25
22:00:00
|
712.87
05/15/2026
|
-2.05%
-14.62
|
698.12
240
|
698.76
40
|
-7.64% |
|
USD | US7766961061
|
320.90
22:00:00
|
317.95
05/15/2026
|
+0.93%
+2.95
|
320.87
40
|
321.03
400
|
-28.57% |
|
USD | US7782961038
|
212.75
22:00:00
|
213.27
05/15/2026
|
-0.24%
-0.52
|
212.62
400
|
212.69
1,600
|
+18.39% |
|
USD | US80004C2008
|
1,407.61
22:00:00
|
1,382.72
05/15/2026
|
+1.80%
+24.89
|
1,406.14
80
|
1,407.37
760
|
+482.49% |
|
USD | IE00BKVD2N49
|
795.47
22:00:00
|
804.76
05/15/2026
|
-1.15%
-9.29
|
795.20
320
|
795.65
160
|
+192.23% |
|
USD | CA82509L1076
|
100.28
22:00:00
|
97.42
05/15/2026
|
+2.94%
+2.86
|
100.22
2,600
|
100.25
600
|
-39.48% |
|
USD | US8552441094
|
106.815
22:00:00
|
106.40
05/15/2026
|
+0.39%
+0.415
|
106.79
800
|
106.80
2,600
|
+26.35% |
|
USD | US5949724083
|
177.42
22:00:00
|
186.97
05/15/2026
|
-5.11%
-9.55
|
177.36
100
|
177.43
100
|
+23.05% |
|
USD | US8716071076
|
502.42
22:00:00
|
510.02
05/15/2026
|
-1.49%
-7.60
|
502.33
160
|
502.52
280
|
+8.58% |
|
USD | US8725901040
|
185.22
22:00:00
|
188.19
05/15/2026
|
-1.58%
-2.97
|
185.24
300
|
185.29
200
|
-7.31% |
|
USD | US8740541094
|
242.44
22:00:00
|
242.41
05/15/2026
|
+0.01%
+0.03
|
242.46
200
|
242.53
100
|
-5.32% |
|
USD | US88160R1014
|
422.24
22:00:00
|
443.30
05/15/2026
|
-4.75%
-21.06
|
422.20
80
|
422.23
80
|
-1.43% |
|
USD | US8825081040
|
302.73
22:00:00
|
308.17
05/15/2026
|
-1.77%
-5.44
|
302.70
1,700
|
302.72
500
|
+77.63% |
|
USD | US5007541064
|
22.92
22:00:00
|
23.31
05/15/2026
|
-1.67%
-0.39
|
22.91
31,400
|
22.92
32,700
|
-3.88% |
|
USD | CA8849038812
|
82.73
22:00:00
|
79.04
05/15/2026
|
+4.67%
+3.69
|
82.68
200
|
82.77
300
|
-41.00% |
|
USD | US92345Y1064
|
162.55
22:00:00
|
156.84
05/15/2026
|
+3.64%
+5.71
|
162.53
600
|
162.63
800
|
-29.89% |
|
USD | US92532F1003
|
436.95
22:00:00
|
450.41
05/15/2026
|
-2.99%
-13.46
|
436.74
120
|
436.96
440
|
-0.65% |
|
USD | US9311421039
|
131.45
22:00:00
|
132.46
05/15/2026
|
-0.76%
-1.01
|
131.48
400
|
131.49
100
|
+18.89% |
|
USD | US9344231041
|
26.98
22:00:00
|
27.12
05/15/2026
|
-0.52%
-0.14
|
26.99
9,300
|
27.00
16,600
|
-5.90% |
|
USD | US9581021055
|
482.02
22:00:00
|
489.15
05/15/2026
|
-1.46%
-7.13
|
481.88
200
|
482.02
440
|
+183.94% |
|
USD | US98138H1014
|
125.01
22:00:00
|
118.75
05/15/2026
|
+5.27%
+6.26
|
125.04
100
|
125.06
2,000
|
-44.71% |
|
USD | US98389B1008
|
77.92
22:00:00
|
80.03
05/15/2026
|
-2.64%
-2.11
|
77.88
1,000
|
77.89
100
|
+8.35% |
|
USD | US98980G1022
|
161.05
22:00:00
|
153.70
05/15/2026
|
+4.78%
+7.35
|
161.03
200
|
161.05
600
|
-31.66% |