Large gap with delayed quotes
|
Last quote
08/14/2026
-
23:16:01
|
Day high
08/14/2026 -
15:45:36
|
Day low
08/14/2026 -
17:40:38
|
YTD % |
|---|---|---|---|
|
30,046.14
-38.36
(
-0.13% )
|
30,179.82
|
29,934.66
|
+19.00%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
30,046.14
08/14/2026
|
30,084.50
08/13/2026
|
-0.13%
-38.36
|
-
-
|
-
-
|
+19.00% |
|
USD | US00724F1012
|
264.02
08/15/2026
|
270.49
08/14/2026
|
-2.39%
-6.47
|
263.99
1,040
|
264.06
40
|
-22.71% |
|
USD | US0079031078
|
514.39
08/15/2026
|
483.01
08/14/2026
|
+6.50%
+31.38
|
514.35
300
|
514.58
2,500
|
+125.54% |
|
USD | US0090661010
|
184.06
08/15/2026
|
185.13
08/14/2026
|
-0.58%
-1.07
|
184.06
2,000
|
184.08
100
|
+36.41% |
|
USD | US02043Q1076
|
228.65
08/15/2026
|
227.12
08/14/2026
|
+0.67%
+1.53
|
228.40
80
|
228.66
720
|
-42.88% |
|
USD | US02079K1079
|
343.54
08/15/2026
|
343.94
08/14/2026
|
-0.12%
-0.40
|
343.50
40
|
343.55
800
|
+9.60% |
|
USD | US02079K3059
|
345.90
08/15/2026
|
346.36
08/14/2026
|
-0.13%
-0.46
|
345.91
120
|
345.96
1,720
|
+10.66% |
|
USD | US0255371017
|
125.60
08/15/2026
|
125.38
08/14/2026
|
+0.18%
+0.22
|
125.59
300
|
125.60
1,300
|
+8.73% |
|
USD | US0231351067
|
262.65
08/15/2026
|
265.13
08/14/2026
|
-0.94%
-2.48
|
262.65
100
|
262.66
300
|
+14.86% |
|
USD | US0311621009
|
415.21
08/15/2026
|
417.84
08/14/2026
|
-0.63%
-2.63
|
415.18
120
|
415.21
200
|
+27.66% |
|
USD | US0326541051
|
389.39
08/15/2026
|
381.17
08/14/2026
|
+2.16%
+8.22
|
389.40
80
|
389.41
200
|
+40.55% |
|
USD | US0378331005
|
305.93
08/15/2026
|
305.26
08/14/2026
|
+0.22%
+0.67
|
305.98
40
|
305.99
800
|
+12.29% |
|
USD | US0382221051
|
507.18
08/15/2026
|
534.54
08/14/2026
|
-5.12%
-27.36
|
507.04
1,280
|
507.17
40
|
+108.00% |
|
USD | US03831W1080
|
315.44
08/15/2026
|
312.67
08/14/2026
|
+0.89%
+2.77
|
315.42
1,120
|
315.61
320
|
-53.60% |
|
USD | US0420682058
|
279.44
08/15/2026
|
278.65
08/14/2026
|
+0.28%
+0.79
|
279.19
100
|
279.48
1,300
|
+154.92% |
|
USD | USN070592100
|
1,844.08
08/15/2026
|
1,847.90
08/14/2026
|
-0.21%
-3.82
|
1,843.00
120
|
1,845.17
10
|
+72.72% |
|
USD | US04626A1034
|
321.61
08/15/2026
|
322.78
08/14/2026
|
-0.36%
-1.17
|
321.61
1,200
|
321.69
100
|
+94.03% |
|
USD | US0527691069
|
251.66
08/15/2026
|
257.96
08/14/2026
|
-2.44%
-6.30
|
251.62
700
|
251.74
200
|
-12.85% |
|
USD | US0530151036
|
272.96
08/15/2026
|
276.23
08/14/2026
|
-1.18%
-3.27
|
272.90
300
|
272.98
700
|
+7.39% |
|
USD | US05464C1018
|
612.83
08/15/2026
|
615.59
08/14/2026
|
-0.45%
-2.76
|
613.12
80
|
613.20
40
|
+8.39% |
|
USD | US05722G1004
|
64.82
08/15/2026
|
63.44
08/14/2026
|
+2.18%
+1.38
|
64.81
200
|
64.82
6,700
|
+39.31% |
|
USD | US09857L1089
|
212.06
08/15/2026
|
213.34
08/14/2026
|
-0.60%
-1.28
|
212.09
1,890
|
212.12
1,170
|
-0.41% |
|
USD | US11135F1012
|
392.99
08/15/2026
|
417.82
08/14/2026
|
-5.94%
-24.83
|
393.08
80
|
393.10
2,040
|
+20.72% |
|
USD | US1273871087
|
324.82
08/15/2026
|
323.77
08/14/2026
|
+0.32%
+1.05
|
324.73
1,920
|
324.83
280
|
+3.58% |
|
USD | US1729081059
|
199.52
08/15/2026
|
200.70
08/14/2026
|
-0.59%
-1.18
|
199.52
100
|
199.55
400
|
+6.72% |
|
USD | US17275R1023
|
111.68
08/15/2026
|
113.47
08/14/2026
|
-1.58%
-1.79
|
111.67
200
|
111.69
400
|
+47.31% |
|
USD | US21037T1097
|
282.50
08/15/2026
|
278.64
08/14/2026
|
+1.39%
+3.86
|
282.48
1,720
|
282.50
80
|
-21.13% |
|
USD | GB00BDCPN049
|
107.64
08/15/2026
|
107.48
08/14/2026
|
+0.15%
+0.16
|
107.63
300
|
107.68
1,000
|
+18.50% |
|
USD | US20030N1019
|
26.18
08/15/2026
|
26.18
08/14/2026
|
0.00%
0.00
|
26.19
9,200
|
26.20
22,000
|
-6.71% |
|
USD | US2172041061
|
31.61
08/15/2026
|
29.39
08/14/2026
|
+7.55%
+2.22
|
31.60
1,900
|
31.61
3,700
|
-24.93% |
|
USD | US21873S1087
|
105.26
08/15/2026
|
106.29
08/14/2026
|
-0.97%
-1.03
|
105.27
300
|
105.34
1,700
|
+48.43% |
|
USD | US22160K1051
|
961.10
08/15/2026
|
961.85
08/14/2026
|
-0.08%
-0.75
|
960.86
160
|
961.13
480
|
+11.54% |
|
USD | US22788C1053
|
216.95
08/15/2026
|
225.53
08/14/2026
|
-3.80%
-8.58
|
216.92
120
|
216.96
200
|
+92.45% |
|
USD | US1264081035
|
50.16
08/15/2026
|
50.14
08/14/2026
|
+0.04%
+0.02
|
50.16
2,200
|
50.17
3,400
|
+38.32% |
|
USD | US23804L1035
|
255.46
08/15/2026
|
252.24
08/14/2026
|
+1.28%
+3.22
|
255.37
300
|
255.43
1,100
|
+85.48% |
|
USD | US2521311074
|
89.75
08/15/2026
|
91.48
08/14/2026
|
-1.89%
-1.73
|
89.75
600
|
89.76
200
|
+37.83% |
|
USD | US25278X1090
|
202.47
08/15/2026
|
199.51
08/14/2026
|
+1.48%
+2.96
|
202.42
100
|
202.48
300
|
+32.71% |
|
USD | US25809K1051
|
217.02
08/15/2026
|
216.26
08/14/2026
|
+0.35%
+0.76
|
216.95
1,000
|
217.02
500
|
-4.51% |
|
USD | US30161N1019
|
45.86
08/15/2026
|
45.60
08/14/2026
|
+0.57%
+0.26
|
45.86
2,100
|
45.87
1,000
|
+4.61% |
|
USD | US3119001044
|
51.02
08/15/2026
|
51.34
08/14/2026
|
-0.62%
-0.32
|
51.02
5,800
|
51.03
4,800
|
+27.93% |
|
USD | NL0015001FS8
|
64.13
08/15/2026
|
64.51
08/14/2026
|
-0.59%
-0.38
|
64.12
2,900
|
64.15
400
|
-0.15% |
|
USD | US34959E1091
|
160.01
08/15/2026
|
165.44
08/14/2026
|
-3.28%
-5.43
|
159.99
200
|
160.03
200
|
+108.34% |
|
USD | US36266G1076
|
73.69
08/15/2026
|
73.79
08/14/2026
|
-0.14%
-0.10
|
73.69
300
|
73.70
800
|
-10.03% |
|
USD | US3755581036
|
138.36
08/15/2026
|
138.14
08/14/2026
|
+0.16%
+0.22
|
138.34
200
|
138.38
200
|
+12.55% |
|
USD | US43849R1059
|
166.36
08/15/2026
|
169.81
08/14/2026
|
-2.03%
-3.45
|
166.35
1,700
|
166.47
300
|
- |
|
USD | US4385162056
|
233.96
08/15/2026
|
233.99
08/14/2026
|
-0.01%
-0.03
|
233.97
700
|
233.99
2,600
|
+19.94% |
|
USD | US45168D1046
|
550.96
08/15/2026
|
566.93
08/14/2026
|
-2.82%
-15.97
|
551.05
200
|
551.22
640
|
-16.20% |
|
USD | US4581401001
|
102.50
08/15/2026
|
104.56
08/14/2026
|
-1.97%
-2.06
|
102.51
100
|
102.53
400
|
+183.36% |
|
USD | US4612021034
|
345.66
08/15/2026
|
358.29
08/14/2026
|
-3.53%
-12.63
|
345.65
1,560
|
345.70
320
|
-45.91% |
|
USD | US46120E6023
|
394.51
08/15/2026
|
401.27
08/14/2026
|
-1.68%
-6.76
|
394.45
1,880
|
394.53
200
|
-29.15% |
|
USD | US49271V1008
|
31.44
08/15/2026
|
31.12
08/14/2026
|
+1.03%
+0.32
|
31.45
3,400
|
31.46
51,000
|
+11.10% |
|
USD | US4824801009
|
203.72
08/15/2026
|
209.37
08/14/2026
|
-2.70%
-5.65
|
203.70
10
|
203.73
110
|
+72.31% |
|
USD | US5128073062
|
332.36
08/15/2026
|
337.01
08/14/2026
|
-1.38%
-4.65
|
332.38
100
|
332.50
300
|
+96.87% |
|
USD | IE000S9YS762
|
482.74
08/15/2026
|
478.20
08/14/2026
|
+0.95%
+4.54
|
482.64
800
|
482.85
160
|
+12.15% |
|
USD | US55024U1097
|
926.14
08/15/2026
|
880.41
08/14/2026
|
+5.19%
+45.73
|
925.51
40
|
926.15
80
|
+138.86% |
|
USD | US5719032022
|
356.72
08/15/2026
|
352.53
08/14/2026
|
+1.19%
+4.19
|
356.57
280
|
356.73
2,800
|
+13.63% |
|
USD | US5738741041
|
222.02
08/15/2026
|
222.18
08/14/2026
|
-0.07%
-0.16
|
222.03
600
|
222.17
200
|
+161.45% |
|
USD | US58733R1023
|
1,844.58
08/15/2026
|
1,828.25
08/14/2026
|
+0.89%
+16.33
|
1,843.68
40
|
1,844.81
20
|
-9.23% |
|
USD | US30303M1027
|
589.85
08/15/2026
|
594.97
08/14/2026
|
-0.86%
-5.12
|
589.77
440
|
589.96
720
|
-9.87% |
|
USD | US5950171042
|
79.17
08/15/2026
|
77.69
08/14/2026
|
+1.91%
+1.48
|
79.15
600
|
79.16
1,300
|
+21.92% |
|
USD | US5951121038
|
971.66
08/15/2026
|
949.83
08/14/2026
|
+2.30%
+21.83
|
972.35
160
|
972.79
320
|
+232.79% |
|
USD | US5949181045
|
495.40
08/15/2026
|
496.88
08/14/2026
|
-0.30%
-1.48
|
495.23
120
|
495.42
120
|
+2.74% |
|
USD | US6092071058
|
63.61
08/15/2026
|
63.53
08/14/2026
|
+0.13%
+0.08
|
63.61
2,400
|
63.62
5,300
|
+18.02% |
|
USD | US6098391054
|
1,402.01
08/15/2026
|
1,362.55
08/14/2026
|
+2.90%
+39.46
|
1,402.00
10
|
1,402.69
10
|
+50.33% |
|
USD | US61174X1090
|
46.82
08/15/2026
|
46.68
08/14/2026
|
+0.30%
+0.14
|
46.83
1,000
|
46.84
11,000
|
+21.77% |
|
USD | NL0009805522
|
277.68
08/15/2026
|
255.04
08/14/2026
|
+8.88%
+22.64
|
277.55
200
|
277.70
1,000
|
+204.69% |
|
USD | US64110L1061
|
78.16
08/15/2026
|
78.24
08/14/2026
|
-0.10%
-0.08
|
78.16
4,400
|
78.17
7,000
|
-16.55% |
|
USD | US67066G1040
|
225.16
08/15/2026
|
225.30
08/14/2026
|
-0.06%
-0.14
|
225.16
100
|
225.20
400
|
+20.80% |
|
USD | NL0009538784
|
234.71
08/15/2026
|
231.91
08/14/2026
|
+1.21%
+2.80
|
234.64
100
|
234.75
1,200
|
+6.84% |
|
USD | US67103H1077
|
91.05
08/15/2026
|
92.58
08/14/2026
|
-1.65%
-1.53
|
91.04
700
|
91.06
3,300
|
+1.50% |
|
USD | US6795801009
|
210.97
08/15/2026
|
215.73
08/14/2026
|
-2.21%
-4.76
|
210.83
400
|
210.99
200
|
+37.58% |
|
USD | US6937181088
|
130.79
08/15/2026
|
130.72
08/14/2026
|
+0.05%
+0.07
|
130.79
100
|
130.84
1,600
|
+19.37% |
|
USD | US69608A1088
|
174.04
08/15/2026
|
179.01
08/14/2026
|
-2.78%
-4.97
|
174.02
1,600
|
174.03
1,700
|
+0.71% |
|
USD | US6974351057
|
384.27
08/15/2026
|
396.00
08/14/2026
|
-2.96%
-11.73
|
384.23
100
|
384.33
3,800
|
+114.98% |
|
USD | US7043261079
|
122.02
08/15/2026
|
125.40
08/14/2026
|
-2.70%
-3.38
|
121.99
200
|
122.02
100
|
+11.78% |
|
USD | US70450Y1038
|
61.66
08/15/2026
|
60.59
08/14/2026
|
+1.77%
+1.07
|
61.67
100
|
61.69
100
|
+3.79% |
|
USD | US7223041028
|
84.79
08/15/2026
|
84.17
08/14/2026
|
+0.74%
+0.62
|
84.75
100
|
84.81
400
|
-25.77% |
|
USD | US7134481081
|
140.79
08/15/2026
|
140.62
08/14/2026
|
+0.12%
+0.17
|
140.78
2,500
|
140.79
100
|
-2.02% |
|
USD | US7475251036
|
165.79
08/15/2026
|
164.79
08/14/2026
|
+0.61%
+1.00
|
165.79
800
|
165.84
800
|
-3.66% |
|
USD | US75886F1075
|
803.48
08/15/2026
|
805.97
08/14/2026
|
-0.31%
-2.49
|
803.39
80
|
803.57
40
|
+4.42% |
|
USD | US7731211089
|
80.25
08/15/2026
|
80.10
08/14/2026
|
+0.19%
+0.15
|
80.22
1,400
|
80.24
1,500
|
+14.82% |
|
USD | US7766961061
|
399.34
08/15/2026
|
397.50
08/14/2026
|
+0.46%
+1.84
|
399.15
280
|
399.30
80
|
-10.70% |
|
USD | US7782961038
|
245.36
08/15/2026
|
244.96
08/14/2026
|
+0.16%
+0.40
|
245.29
100
|
245.48
500
|
+35.98% |
|
USD | US80004C2008
|
1,641.11
08/15/2026
|
1,528.11
08/14/2026
|
+7.39%
+113.00
|
1,640.58
80
|
1,641.94
40
|
+543.74% |
|
USD | IE00BKVD2N49
|
973.44
08/15/2026
|
921.37
08/14/2026
|
+5.65%
+52.07
|
972.96
240
|
973.70
40
|
+234.57% |
|
USD | CA82509L1076
|
154.32
08/15/2026
|
158.53
08/14/2026
|
-2.66%
-4.21
|
154.31
100
|
154.36
400
|
-1.52% |
|
USD | US84615Q1031
|
140.00
08/15/2026
|
141.29
08/14/2026
|
-0.91%
-1.29
|
139.97
3,800
|
140.00
50,300
|
- |
|
USD | US8552441094
|
107.69
08/15/2026
|
108.55
08/14/2026
|
-0.79%
-0.86
|
107.68
200
|
107.70
600
|
+28.90% |
|
USD | US5949724083
|
93.04
08/15/2026
|
97.10
08/14/2026
|
-4.18%
-4.06
|
93.05
200
|
93.09
200
|
-36.10% |
|
USD | US8716071076
|
421.50
08/15/2026
|
411.75
08/14/2026
|
+2.37%
+9.75
|
421.34
160
|
421.57
120
|
-12.34% |
|
USD | US8725901040
|
182.61
08/15/2026
|
183.38
08/14/2026
|
-0.42%
-0.77
|
182.51
300
|
182.68
200
|
-9.68% |
|
USD | US8740541094
|
246.95
08/15/2026
|
241.91
08/14/2026
|
+2.08%
+5.04
|
246.83
200
|
246.97
400
|
-5.51% |
|
USD | US8807701029
|
418.79
08/15/2026
|
410.52
08/14/2026
|
+2.01%
+8.27
|
418.89
80
|
418.90
440
|
+112.09% |
|
USD | US88160R1014
|
342.27
08/15/2026
|
339.96
08/14/2026
|
+0.68%
+2.31
|
342.34
40
|
342.37
800
|
-24.41% |
|
USD | US8825081040
|
279.58
08/15/2026
|
273.43
08/14/2026
|
+2.25%
+6.15
|
279.64
500
|
279.66
1,000
|
+57.61% |
|
USD | US5007541064
|
25.51
08/15/2026
|
25.38
08/14/2026
|
+0.51%
+0.13
|
25.51
1,600
|
25.52
11,200
|
+4.66% |
|
USD | CA8849038812
|
103.61
08/15/2026
|
106.07
08/14/2026
|
-2.32%
-2.46
|
103.53
100
|
103.62
2,300
|
-20.82% |
|
USD | US92532F1003
|
505.75
08/15/2026
|
516.44
08/14/2026
|
-2.07%
-10.69
|
505.70
40
|
505.76
440
|
+13.91% |
|
USD | US9311421039
|
115.27
08/15/2026
|
115.72
08/14/2026
|
-0.39%
-0.45
|
115.26
500
|
115.27
3,600
|
+3.87% |
|
USD | US9344231041
|
27.99
08/15/2026
|
27.75
08/14/2026
|
+0.86%
+0.24
|
27.99
12,600
|
28.00
14,600
|
-3.71% |
|
USD | US9581021055
|
508.80
08/15/2026
|
487.29
08/14/2026
|
+4.41%
+21.51
|
510.00
200
|
510.19
2,640
|
+182.86% |
|
USD | US98138H1014
|
198.68
08/15/2026
|
206.45
08/14/2026
|
-3.76%
-7.77
|
198.63
100
|
198.71
200
|
-3.88% |
|
USD | US98389B1008
|
79.17
08/15/2026
|
78.98
08/14/2026
|
+0.24%
+0.19
|
79.16
1,800
|
79.17
300
|
+6.93% |