Large gap with delayed quotes
|
Last quote
03/05/2026
-
23:16:01
|
Day high
03/05/2026 -
16:00:53
|
Day low
03/05/2026 -
19:33:05
|
YTD % |
|---|---|---|---|
|
25,020.41
-73.26
(
-0.29% )
|
25,174.31
|
24,744.56
|
-0.91%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
25,020.41
23:16:01
|
25,093.68
03/04/2026
|
-0.29%
-73.26
|
-
-
|
-
-
|
-0.91% |
|
USD | US00724F1012
|
281.74
23:20:00
|
273.12
03/05/2026
|
+3.16%
+8.62
|
281.67
1,040
|
281.74
120
|
-21.96% |
|
USD | US0079031078
|
199.45
23:20:00
|
202.07
03/05/2026
|
-1.30%
-2.62
|
199.42
200
|
199.46
900
|
-5.65% |
|
USD | US0090661010
|
135.85
23:20:00
|
135.54
03/05/2026
|
+0.23%
+0.31
|
135.82
300
|
135.86
200
|
-0.13% |
|
USD | US02043Q1076
|
320.51
23:20:00
|
327.30
03/05/2026
|
-2.07%
-6.79
|
320.51
2,560
|
320.77
440
|
-17.69% |
|
USD | US02079K1079
|
300.91
23:20:00
|
303.45
03/05/2026
|
-0.84%
-2.54
|
300.90
300
|
300.94
7,100
|
-3.30% |
|
USD | US02079K3059
|
300.88
23:20:00
|
303.13
03/05/2026
|
-0.74%
-2.25
|
300.81
100
|
300.87
100
|
-3.15% |
|
USD | US0255371017
|
132.04
23:20:00
|
133.52
03/05/2026
|
-1.11%
-1.48
|
131.99
100
|
132.01
100
|
+15.79% |
|
USD | US0231351067
|
218.94
23:20:00
|
216.82
03/05/2026
|
+0.98%
+2.12
|
218.88
100
|
218.90
100
|
-6.07% |
|
USD | US0311621009
|
367.60
23:20:00
|
379.27
03/05/2026
|
-3.08%
-11.67
|
367.45
120
|
367.74
120
|
+15.87% |
|
USD | US0326541051
|
329.72
23:20:00
|
341.51
03/05/2026
|
-3.45%
-11.79
|
329.66
400
|
329.73
400
|
+25.93% |
|
USD | US0378331005
|
260.29
23:20:00
|
262.52
03/05/2026
|
-0.85%
-2.23
|
260.21
900
|
260.25
100
|
-3.44% |
|
USD | US0382221051
|
346.53
23:20:00
|
357.76
03/05/2026
|
-3.14%
-11.23
|
346.52
200
|
346.56
300
|
+39.21% |
|
USD | US03831W1080
|
508.56
23:20:00
|
482.81
03/05/2026
|
+5.33%
+25.75
|
508.57
440
|
508.85
440
|
-28.35% |
|
USD | US0420682058
|
120.62
23:20:00
|
124.11
03/05/2026
|
-2.81%
-3.49
|
120.62
3,500
|
120.65
600
|
+13.54% |
|
USD | USN070592100
|
1,368.36
23:20:00
|
1,399.37
03/05/2026
|
-2.22%
-31.01
|
1,368.40
80
|
1,369.70
720
|
+30.80% |
|
USD | US0494681010
|
82.51
23:20:00
|
76.81
03/05/2026
|
+7.42%
+5.70
|
82.47
3,200
|
82.50
100
|
-52.63% |
|
USD | US0527691069
|
264.12
23:20:00
|
257.89
03/05/2026
|
+2.42%
+6.23
|
264.06
80
|
264.15
280
|
-12.88% |
|
USD | US0530151036
|
222.70
23:20:00
|
217.16
03/05/2026
|
+2.55%
+5.54
|
222.65
960
|
222.69
680
|
-15.58% |
|
USD | US05464C1018
|
570.49
23:20:00
|
569.81
03/05/2026
|
+0.12%
+0.68
|
570.28
40
|
570.60
120
|
+0.33% |
|
USD | US05722G1004
|
60.19
23:20:00
|
60.88
03/05/2026
|
-1.13%
-0.69
|
60.18
100
|
60.19
24,400
|
+33.68% |
|
USD | US09857L1089
|
4,613.28
23:20:00
|
4,253.58
03/05/2026
|
+8.46%
+359.70
|
4,614.99
40
|
4,620.91
530
|
-20.57% |
|
USD | US11135F1012
|
332.77
23:20:00
|
317.53
03/05/2026
|
+4.80%
+15.24
|
332.64
160
|
332.72
80
|
-8.25% |
|
USD | US1273871087
|
299.84
23:20:00
|
305.43
03/05/2026
|
-1.83%
-5.59
|
299.83
640
|
299.90
80
|
-2.29% |
|
USD | US16119P1084
|
229.94
23:20:00
|
232.00
03/05/2026
|
-0.89%
-2.06
|
229.88
400
|
229.99
160
|
+11.14% |
|
USD | US1729081059
|
204.53
23:20:00
|
200.12
03/05/2026
|
+2.20%
+4.41
|
204.53
1,200
|
204.61
200
|
+6.41% |
|
USD | US17275R1023
|
80.01
23:20:00
|
80.87
03/05/2026
|
-1.06%
-0.86
|
79.98
300
|
79.99
11,200
|
+4.99% |
|
USD | US21037T1097
|
332.07
23:20:00
|
322.85
03/05/2026
|
+2.86%
+9.22
|
332.10
160
|
332.35
2,200
|
-8.61% |
|
USD | GB00BDCPN049
|
101.68
23:20:00
|
104.53
03/05/2026
|
-2.73%
-2.85
|
101.65
400
|
101.69
200
|
+15.25% |
|
USD | US1924461023
|
65.78
23:20:00
|
65.12
03/05/2026
|
+1.01%
+0.66
|
65.78
8,800
|
65.79
1,900
|
-21.54% |
|
USD | US20030N1019
|
31.60
23:20:00
|
32.09
03/05/2026
|
-1.53%
-0.49
|
31.59
58,600
|
31.60
7,500
|
+14.35% |
|
USD | US2172041061
|
38.02
23:20:00
|
37.94
03/05/2026
|
+0.21%
+0.08
|
38.00
13,700
|
38.01
1,300
|
-3.09% |
|
USD | US22160N1090
|
48.91
23:20:00
|
47.60
03/05/2026
|
+2.75%
+1.31
|
48.92
700
|
48.93
5,700
|
-29.21% |
|
USD | US22160K1051
|
982.57
23:20:00
|
1,006.74
03/05/2026
|
-2.40%
-24.17
|
981.71
40
|
982.26
600
|
+16.75% |
|
USD | US22788C1053
|
426.16
23:20:00
|
407.68
03/05/2026
|
+4.53%
+18.48
|
425.99
280
|
426.17
160
|
-13.03% |
|
USD | US1264081035
|
41.15
23:20:00
|
42.78
03/05/2026
|
-3.81%
-1.63
|
41.15
17,000
|
41.16
6,900
|
+18.01% |
|
USD | US23804L1035
|
122.36
23:20:00
|
118.33
03/05/2026
|
+3.41%
+4.03
|
122.31
700
|
122.41
1,000
|
-12.99% |
|
USD | US2521311074
|
70.69
23:20:00
|
72.90
03/05/2026
|
-3.03%
-2.21
|
70.71
1,400
|
70.73
600
|
+9.84% |
|
USD | US25278X1090
|
179.04
23:20:00
|
176.71
03/05/2026
|
+1.32%
+2.33
|
179.01
800
|
179.02
11,600
|
+17.55% |
|
USD | US25809K1051
|
183.48
23:20:00
|
177.75
03/05/2026
|
+3.22%
+5.73
|
183.47
2,360
|
183.48
1,800
|
-21.52% |
|
USD | US2855121099
|
200.76
23:20:00
|
201.73
03/05/2026
|
-0.48%
-0.97
|
200.69
300
|
200.75
100
|
-1.27% |
|
USD | US30161N1019
|
48.77
23:20:00
|
49.25
03/05/2026
|
-0.97%
-0.48
|
48.77
6,000
|
48.78
3,900
|
+12.98% |
|
USD | US3119001044
|
47.30
23:20:00
|
46.43
03/05/2026
|
+1.87%
+0.87
|
47.31
8,900
|
47.32
1,100
|
+15.70% |
|
USD | NL0015001FS8
|
67.25
23:20:00
|
69.42
03/05/2026
|
-3.13%
-2.17
|
67.24
200
|
67.26
200
|
+7.44% |
|
USD | US34959E1091
|
84.42
23:20:00
|
82.79
03/05/2026
|
+1.97%
+1.63
|
84.42
7,700
|
84.43
200
|
+4.26% |
|
USD | US36266G1076
|
77.11
23:20:00
|
79.02
03/05/2026
|
-2.42%
-1.91
|
77.10
400
|
77.11
1,400
|
-3.66% |
|
USD | US3755581036
|
145.14
23:20:00
|
148.22
03/05/2026
|
-2.08%
-3.08
|
145.13
300
|
145.15
800
|
+20.76% |
|
USD | US4385161066
|
238.38
23:20:00
|
245.97
03/05/2026
|
-3.09%
-7.59
|
238.36
100
|
238.40
400
|
+26.08% |
|
USD | US45168D1046
|
618.92
23:20:00
|
648.70
03/05/2026
|
-4.59%
-29.78
|
618.72
1,400
|
619.19
40
|
-4.11% |
|
USD | US4576693075
|
143.57
23:20:00
|
149.88
03/05/2026
|
-4.21%
-6.31
|
143.46
600
|
143.61
2,300
|
-13.88% |
|
USD | US4581401001
|
45.95
23:20:00
|
45.58
03/05/2026
|
+0.81%
+0.37
|
45.95
3,600
|
45.96
15,100
|
+23.52% |
|
USD | US4612021034
|
466.79
23:20:00
|
440.14
03/05/2026
|
+6.05%
+26.65
|
466.78
400
|
466.80
480
|
-33.56% |
|
USD | US46120E6023
|
496.70
23:20:00
|
501.18
03/05/2026
|
-0.89%
-4.48
|
496.61
280
|
496.73
960
|
-11.51% |
|
USD | US49271V1008
|
28.05
23:20:00
|
28.87
03/05/2026
|
-2.84%
-0.82
|
28.05
25,300
|
28.07
5,500
|
+3.07% |
|
USD | US4824801009
|
1,429.36
23:20:00
|
1,475.91
03/05/2026
|
-3.15%
-46.55
|
1,428.97
40
|
1,431.08
680
|
+21.47% |
|
USD | US5128073062
|
214.68
23:20:00
|
222.99
03/05/2026
|
-3.73%
-8.31
|
214.61
100
|
214.69
100
|
+30.27% |
|
USD | IE000S9YS762
|
490.06
23:20:00
|
499.19
03/05/2026
|
-1.83%
-9.13
|
490.01
1,760
|
490.07
560
|
+17.07% |
|
USD | US5719032022
|
333.04
23:20:00
|
335.94
03/05/2026
|
-0.86%
-2.90
|
333.04
280
|
333.05
40
|
+8.28% |
|
USD | US5738741041
|
75.68
23:20:00
|
78.09
03/05/2026
|
-3.09%
-2.41
|
75.68
200
|
75.70
1,300
|
-8.11% |
|
USD | US58733R1023
|
1,780.36
23:20:00
|
1,769.03
03/05/2026
|
+0.64%
+11.33
|
1,780.07
40
|
1,781.11
130
|
-12.17% |
|
USD | US30303M1027
|
660.57
23:20:00
|
667.73
03/05/2026
|
-1.07%
-7.16
|
660.41
120
|
660.57
480
|
+1.16% |
|
USD | US5950171042
|
67.81
23:20:00
|
69.90
03/05/2026
|
-2.99%
-2.09
|
67.83
1,800
|
67.84
4,300
|
+9.70% |
|
USD | US5951121038
|
397.05
23:20:00
|
400.77
03/05/2026
|
-0.93%
-3.72
|
397.00
2,300
|
397.13
800
|
+40.42% |
|
USD | US5949181045
|
410.68
23:20:00
|
405.20
03/05/2026
|
+1.35%
+5.48
|
410.58
3,200
|
410.74
40
|
-16.22% |
|
USD | US6092071058
|
58.18
23:20:00
|
58.69
03/05/2026
|
-0.87%
-0.51
|
58.20
3,900
|
58.21
300
|
+9.03% |
|
USD | US6098391054
|
1,078.44
23:20:00
|
1,099.02
03/05/2026
|
-1.87%
-20.58
|
1,078.46
40
|
1,080.78
1,200
|
+21.26% |
|
USD | US61174X1090
|
76.70
23:20:00
|
78.61
03/05/2026
|
-2.43%
-1.91
|
76.69
8,600
|
76.70
1,100
|
+2.53% |
|
USD | US64110L1061
|
99.17
23:20:00
|
98.66
03/05/2026
|
+0.52%
+0.51
|
99.17
1,020
|
99.18
1,840
|
+5.23% |
|
USD | US67066G1040
|
183.34
23:20:00
|
183.04
03/05/2026
|
+0.16%
+0.30
|
183.32
1,600
|
183.33
4,800
|
-1.86% |
|
USD | NL0009538784
|
210.58
23:20:00
|
216.37
03/05/2026
|
-2.68%
-5.79
|
210.52
700
|
210.59
1,400
|
-0.32% |
|
USD | US67103H1077
|
94.36
23:20:00
|
94.27
03/05/2026
|
+0.10%
+0.09
|
94.35
3,900
|
94.36
2,100
|
+3.35% |
|
USD | US6795801009
|
210.68
23:20:00
|
216.19
03/05/2026
|
-2.55%
-5.51
|
210.49
500
|
210.80
500
|
+37.88% |
|
USD | US6937181088
|
123.34
23:20:00
|
124.92
03/05/2026
|
-1.26%
-1.58
|
123.31
500
|
123.34
200
|
+14.07% |
|
USD | US69608A1088
|
152.67
23:20:00
|
153.19
03/05/2026
|
-0.34%
-0.52
|
152.65
100
|
152.67
700
|
-13.82% |
|
USD | US6974351057
|
163.16
23:20:00
|
158.56
03/05/2026
|
+2.90%
+4.60
|
163.13
1,300
|
163.16
200
|
-13.92% |
|
USD | US7043261079
|
98.38
23:20:00
|
95.79
03/05/2026
|
+2.70%
+2.59
|
98.39
700
|
98.41
600
|
-14.61% |
|
USD | US70450Y1038
|
47.64
23:20:00
|
46.75
03/05/2026
|
+1.90%
+0.89
|
47.62
4,300
|
47.63
900
|
-19.92% |
|
USD | US7223041028
|
100.74
23:20:00
|
101.19
03/05/2026
|
-0.44%
-0.45
|
100.72
100
|
100.75
300
|
-10.76% |
|
USD | US7134481081
|
160.70
23:20:00
|
163.92
03/05/2026
|
-1.96%
-3.22
|
160.68
600
|
160.71
4,600
|
+14.21% |
|
USD | US7475251036
|
137.00
23:20:00
|
139.51
03/05/2026
|
-1.80%
-2.51
|
137.02
2,000
|
137.05
3,300
|
-18.44% |
|
USD | US75886F1075
|
764.93
23:20:00
|
787.50
03/05/2026
|
-2.87%
-22.57
|
764.60
560
|
764.94
40
|
+2.02% |
|
USD | US7766961061
|
366.02
23:20:00
|
361.27
03/05/2026
|
+1.31%
+4.75
|
365.94
280
|
366.10
480
|
-18.84% |
|
USD | US7782961038
|
214.83
23:20:00
|
213.52
03/05/2026
|
+0.61%
+1.31
|
214.83
400
|
214.86
700
|
+18.53% |
|
USD | IE00BKVD2N49
|
367.34
23:20:00
|
375.01
03/05/2026
|
-2.05%
-7.67
|
367.12
1,700
|
367.37
2,100
|
+36.17% |
|
USD | CA82509L1076
|
134.79
23:20:00
|
129.65
03/05/2026
|
+3.96%
+5.14
|
134.77
300
|
134.81
500
|
-19.46% |
|
USD | US8552441094
|
98.69
23:20:00
|
97.15
03/05/2026
|
+1.59%
+1.54
|
98.70
1,000
|
98.71
9,400
|
+15.37% |
|
USD | US5949724083
|
139.81
23:20:00
|
146.44
03/05/2026
|
-4.53%
-6.63
|
139.79
4,600
|
139.86
120
|
-3.63% |
|
USD | US8716071076
|
442.30
23:20:00
|
430.98
03/05/2026
|
+2.63%
+11.32
|
442.16
40
|
442.30
80
|
-8.25% |
|
USD | US8725901040
|
220.54
23:20:00
|
219.71
03/05/2026
|
+0.38%
+0.83
|
220.50
100
|
220.56
1,600
|
+8.21% |
|
USD | US8740541094
|
212.53
23:20:00
|
215.77
03/05/2026
|
-1.50%
-3.24
|
212.46
2,000
|
212.53
200
|
-15.72% |
|
USD | US88160R1014
|
405.55
23:20:00
|
405.94
03/05/2026
|
-0.10%
-0.39
|
405.57
680
|
405.60
720
|
-9.73% |
|
USD | US8825081040
|
197.98
23:20:00
|
202.39
03/05/2026
|
-2.18%
-4.41
|
197.98
300
|
198.01
500
|
+16.66% |
|
USD | US5007541064
|
24.23
23:20:00
|
24.04
03/05/2026
|
+0.79%
+0.19
|
24.23
12,800
|
24.24
6,500
|
-0.87% |
|
USD | CA8849038085
|
109.44
23:20:00
|
104.82
03/05/2026
|
+4.41%
+4.62
|
109.38
1,500
|
109.44
1,100
|
-20.52% |
|
USD | US92345Y1064
|
211.22
23:20:00
|
215.58
03/05/2026
|
-2.02%
-4.36
|
211.21
640
|
211.25
1,880
|
-3.63% |
|
USD | US92532F1003
|
460.82
23:20:00
|
477.89
03/05/2026
|
-3.57%
-17.07
|
460.79
1,040
|
461.22
40
|
+5.41% |
|
USD | US9311421039
|
123.31
23:20:00
|
127.81
03/05/2026
|
-3.52%
-4.50
|
123.30
7,000
|
123.32
100
|
+14.72% |
|
USD | US9344231041
|
28.00
23:20:00
|
27.95
03/05/2026
|
+0.18%
+0.05
|
27.99
39,900
|
28.00
879,900
|
-3.02% |
|
USD | US9581021055
|
259.03
23:20:00
|
261.30
03/05/2026
|
-0.87%
-2.27
|
258.92
300
|
259.05
100
|
+51.68% |
|
USD | US98138H1014
|
147.18
23:20:00
|
143.04
03/05/2026
|
+2.89%
+4.14
|
147.19
600
|
147.22
100
|
-33.40% |
|
USD | US98389B1008
|
82.38
23:20:00
|
83.04
03/05/2026
|
-0.79%
-0.66
|
82.40
500
|
82.41
12,900
|
+12.43% |
|
USD | US98980G1022
|
161.96
23:20:00
|
156.21
03/05/2026
|
+3.68%
+5.75
|
161.92
40
|
161.99
80
|
-30.55% |