Large gap with delayed quotes
|
Last quote
09/22/2026
-
20:01:35
|
Day high
09/22/2026 -
16:34:06
|
Day low
09/22/2026 -
15:30:15
|
YTD % |
|---|---|---|---|
|
30,663.00
+180.64
(
+0.59% )
|
30,699.00
|
30,496.43
|
+21.44%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
30,663.00
20:01:35
|
30,482.35
09/21/2026
|
+0.59%
+180.64
|
-
-
|
-
-
|
+21.44% |
|
USD | US00724F1012
|
239.73
20:01:17
|
249.52
09/22/2026
|
-3.92%
-9.79
|
239.62
40
|
239.72
160
|
-28.71% |
|
USD | US0079031078
|
617.36
20:01:33
|
615.52
09/22/2026
|
+0.30%
+1.84
|
617.07
100
|
617.68
100
|
+187.41% |
|
USD | US0090661010
|
163.10
20:01:33
|
166.84
09/22/2026
|
-2.24%
-3.74
|
163.10
100
|
163.24
100
|
+22.93% |
|
USD | US02043Q1076
|
251.06
19:59:46
|
244.32
09/22/2026
|
+2.76%
+6.74
|
250.85
80
|
251.29
40
|
-38.56% |
|
USD | US02079K1079
|
349.44
20:01:34
|
350.87
09/22/2026
|
-0.41%
-1.43
|
349.44
40
|
349.48
40
|
+11.81% |
|
USD | US02079K3059
|
353.80
20:01:35
|
354.97
09/22/2026
|
-0.33%
-1.17
|
353.75
80
|
353.83
40
|
+13.41% |
|
USD | US0255371017
|
120.19
20:01:30
|
120.03
09/22/2026
|
+0.13%
+0.16
|
120.14
100
|
120.21
100
|
+4.09% |
|
USD | US0231351067
|
255.89
20:01:26
|
258.45
09/22/2026
|
-0.99%
-2.56
|
255.82
300
|
255.89
300
|
+11.97% |
|
USD | US0311621009
|
409.28
20:01:32
|
393.16
09/22/2026
|
+4.10%
+16.12
|
409.15
40
|
409.34
40
|
+20.12% |
|
USD | US0326541051
|
386.23
20:01:15
|
383.00
09/22/2026
|
+0.84%
+3.23
|
386.18
120
|
386.59
160
|
+41.22% |
|
USD | US0378331005
|
340.75
20:01:32
|
338.98
09/22/2026
|
+0.52%
+1.77
|
340.72
40
|
340.78
120
|
+24.69% |
|
USD | US0382221051
|
470.10
20:01:35
|
464.24
09/22/2026
|
+1.26%
+5.86
|
469.83
120
|
470.10
80
|
+80.65% |
|
USD | US03831W1080
|
327.07
20:01:28
|
330.17
09/22/2026
|
-0.94%
-3.10
|
326.75
80
|
327.43
80
|
-51.00% |
|
USD | US0420682058
|
331.75
20:01:35
|
322.90
09/22/2026
|
+2.74%
+8.85
|
331.40
100
|
332.08
200
|
+195.40% |
|
USD | USN070592100
|
1,732.55
20:01:20
|
1,711.32
09/22/2026
|
+1.24%
+21.23
|
1,731.60
10
|
1,733.70
30
|
+59.96% |
|
USD | US04626A1034
|
362.71
20:01:28
|
340.74
09/22/2026
|
+6.45%
+21.97
|
362.32
100
|
363.11
300
|
+104.82% |
|
USD | US0527691069
|
218.68
20:00:58
|
218.85
09/22/2026
|
-0.08%
-0.17
|
218.62
100
|
218.80
100
|
-26.07% |
|
USD | US0530151036
|
269.06
19:58:30
|
269.94
09/22/2026
|
-0.33%
-0.88
|
269.21
200
|
269.42
300
|
+4.94% |
|
USD | US05464C1018
|
459.53
20:01:19
|
452.06
09/22/2026
|
+1.65%
+7.47
|
459.36
40
|
459.97
40
|
-20.40% |
|
USD | US05722G1004
|
56.91
20:01:33
|
57.83
09/22/2026
|
-1.59%
-0.92
|
56.89
100
|
56.91
300
|
+26.99% |
|
USD | US09857L1089
|
162.30
20:01:35
|
168.52
09/22/2026
|
-3.69%
-6.22
|
162.27
60
|
162.32
30
|
-21.33% |
|
USD | US11135F1012
|
364.13
20:01:35
|
362.66
09/22/2026
|
+0.41%
+1.47
|
364.07
40
|
364.16
80
|
+4.78% |
|
USD | US1273871087
|
301.54
20:01:32
|
294.90
09/22/2026
|
+2.25%
+6.64
|
301.51
40
|
301.77
40
|
-5.66% |
|
USD | US1729081059
|
196.42
20:01:28
|
196.88
09/22/2026
|
-0.23%
-0.46
|
196.31
100
|
196.54
100
|
+4.68% |
|
USD | US17275R1023
|
105.32
20:01:34
|
111.46
09/22/2026
|
-5.51%
-6.14
|
105.32
100
|
105.35
1,000
|
+44.70% |
|
USD | US21037T1097
|
264.78
19:59:24
|
262.11
09/22/2026
|
+1.02%
+2.67
|
264.73
80
|
264.93
40
|
-25.80% |
|
USD | GB00BDCPN049
|
102.45
20:01:07
|
100.53
09/22/2026
|
+1.91%
+1.92
|
102.41
200
|
102.47
100
|
+10.84% |
|
USD | US20030N1019
|
22.66
20:01:30
|
22.93
09/22/2026
|
-1.18%
-0.27
|
22.66
4,100
|
22.67
900
|
-18.29% |
|
USD | US2172041061
|
28.99
20:01:34
|
28.91
09/22/2026
|
+0.28%
+0.08
|
28.98
500
|
28.99
200
|
-26.16% |
|
USD | US21873S1087
|
86.70
20:01:27
|
85.43
09/22/2026
|
+1.49%
+1.27
|
86.65
300
|
86.73
100
|
+19.30% |
|
USD | US22160K1051
|
897.64
20:00:54
|
898.48
09/22/2026
|
-0.09%
-0.84
|
897.20
80
|
897.51
80
|
+4.19% |
|
USD | US22788C1053
|
249.26
20:01:32
|
249.35
09/22/2026
|
-0.04%
-0.09
|
249.18
40
|
249.25
40
|
+112.77% |
|
USD | US1264081035
|
46.42
20:01:28
|
45.99
09/22/2026
|
+0.93%
+0.43
|
46.41
1,000
|
46.42
500
|
+26.87% |
|
USD | US23804L1035
|
248.96
20:01:26
|
245.05
09/22/2026
|
+1.60%
+3.91
|
248.69
200
|
249.07
100
|
+80.20% |
|
USD | US2521311074
|
89.935
20:01:26
|
89.17
09/22/2026
|
+0.86%
+0.765
|
89.89
100
|
89.96
100
|
+34.35% |
|
USD | US25278X1090
|
185.35
20:01:32
|
189.27
09/22/2026
|
-2.07%
-3.92
|
185.36
400
|
185.46
100
|
+25.90% |
|
USD | US25809K1051
|
194.57
20:01:26
|
193.83
09/22/2026
|
+0.38%
+0.74
|
194.45
100
|
194.71
100
|
-14.42% |
|
USD | US30161N1019
|
41.835
20:01:34
|
41.98
09/22/2026
|
-0.35%
-0.145
|
41.83
600
|
41.84
400
|
-3.69% |
|
USD | US3119001044
|
49.85
20:01:17
|
49.65
09/22/2026
|
+0.40%
+0.20
|
49.84
100
|
49.85
400
|
+23.72% |
|
USD | NL0015001FS8
|
56.195
20:01:23
|
55.95
09/22/2026
|
+0.44%
+0.245
|
56.17
100
|
56.19
200
|
-13.40% |
|
USD | US34959E1091
|
174.21
20:01:31
|
175.23
09/22/2026
|
-0.58%
-1.02
|
174.16
100
|
174.26
100
|
+120.66% |
|
USD | US36266G1076
|
66.10
20:01:24
|
64.81
09/22/2026
|
+1.99%
+1.29
|
66.07
100
|
66.11
100
|
-20.98% |
|
USD | US3755581036
|
153.17
20:01:19
|
150.56
09/22/2026
|
+1.73%
+2.61
|
153.11
400
|
153.23
100
|
+22.67% |
|
USD | US43849R1059
|
168.52
20:00:54
|
169.03
09/22/2026
|
-0.30%
-0.51
|
168.41
100
|
168.59
200
|
- |
|
USD | US4385162056
|
210.92
20:00:33
|
206.48
09/22/2026
|
+2.15%
+4.44
|
210.86
100
|
210.96
200
|
+5.84% |
|
USD | US45168D1046
|
523.35
20:00:34
|
515.30
09/22/2026
|
+1.56%
+8.05
|
523.21
40
|
523.97
80
|
-23.83% |
|
USD | US4581401001
|
121.62
20:01:33
|
121.78
09/22/2026
|
-0.13%
-0.16
|
121.59
100
|
121.61
200
|
+230.03% |
|
USD | US4612021034
|
290.36
20:00:59
|
304.12
09/22/2026
|
-4.52%
-13.76
|
290.14
40
|
290.39
40
|
-54.09% |
|
USD | US46120E6023
|
400.96
20:01:28
|
401.65
09/22/2026
|
-0.17%
-0.69
|
400.79
40
|
401.38
160
|
-29.08% |
|
USD | US49271V1008
|
31.495
20:01:31
|
30.62
09/22/2026
|
+2.86%
+0.875
|
31.49
500
|
31.50
200
|
+9.32% |
|
USD | US4824801009
|
186.19
20:01:34
|
183.97
09/22/2026
|
+1.21%
+2.22
|
186.18
20
|
186.22
30
|
+51.41% |
|
USD | US5128073062
|
308.24
20:01:35
|
302.28
09/22/2026
|
+1.97%
+5.96
|
308.06
100
|
308.24
100
|
+76.59% |
|
USD | IE000S9YS762
|
464.75
20:01:25
|
457.50
09/22/2026
|
+1.58%
+7.25
|
464.64
120
|
464.77
40
|
+7.30% |
|
USD | US55024U1097
|
950.625
20:00:45
|
954.49
09/22/2026
|
-0.40%
-3.865
|
949.89
40
|
951.13
80
|
+158.96% |
|
USD | US5719032022
|
347.45
20:01:28
|
342.66
09/22/2026
|
+1.40%
+4.79
|
347.28
40
|
347.59
40
|
+10.45% |
|
USD | US5738741041
|
262.87
20:01:33
|
257.38
09/22/2026
|
+2.13%
+5.49
|
262.76
200
|
263.06
100
|
+202.87% |
|
USD | US58733R1023
|
1,832.08
20:01:34
|
1,820.47
09/22/2026
|
+0.64%
+11.61
|
1,830.77
10
|
1,832.10
10
|
-9.62% |
|
USD | US30303M1027
|
740.83
20:01:34
|
741.245
09/22/2026
|
-0.06%
-0.415
|
740.82
40
|
741.43
40
|
+12.29% |
|
USD | US5950171042
|
75.65
20:01:27
|
74.78
09/22/2026
|
+1.16%
+0.87
|
75.63
100
|
75.67
200
|
+17.36% |
|
USD | US5951121038
|
1,082.285
20:01:35
|
1,043.96
09/22/2026
|
+3.68%
+38.44
|
1,082.01
40
|
1,082.40
40
|
+265.78% |
|
USD | US5949181045
|
496.86
20:01:01
|
501.61
09/22/2026
|
-0.95%
-4.75
|
496.60
40
|
496.76
120
|
+3.72% |
|
USD | US6092071058
|
60.92
20:01:18
|
60.17
09/22/2026
|
+1.25%
+0.75
|
60.91
100
|
60.93
400
|
+11.78% |
|
USD | US6098391054
|
1,362.05
20:01:19
|
1,277.68
09/22/2026
|
+6.60%
+84.37
|
1,360.00
10
|
1,364.42
20
|
+40.97% |
|
USD | US61174X1090
|
44.66
20:01:18
|
44.00
09/22/2026
|
+1.50%
+0.66
|
44.64
100
|
44.67
400
|
+14.78% |
|
USD | NL0009805522
|
234.85
20:01:35
|
232.80
09/22/2026
|
+0.88%
+2.05
|
234.62
100
|
234.85
100
|
+178.12% |
|
USD | US64110L1061
|
71.75
20:01:24
|
73.36
09/22/2026
|
-2.19%
-1.61
|
71.75
1,000
|
71.76
400
|
-21.76% |
|
USD | US67066G1040
|
228.925
20:01:33
|
227.38
09/22/2026
|
+0.68%
+1.545
|
228.91
300
|
228.94
100
|
+21.92% |
|
USD | NL0009538784
|
235.65
20:01:35
|
232.41
09/22/2026
|
+1.39%
+3.24
|
235.45
100
|
235.87
100
|
+7.07% |
|
USD | US67103H1077
|
86.21
20:01:25
|
82.88
09/22/2026
|
+4.02%
+3.33
|
86.21
100
|
86.23
100
|
-9.13% |
|
USD | US6795801009
|
176.90
20:01:17
|
175.36
09/22/2026
|
+0.88%
+1.54
|
176.85
100
|
177.13
100
|
+11.84% |
|
USD | US6937181088
|
113.25
20:01:24
|
114.73
09/22/2026
|
-1.29%
-1.48
|
113.20
100
|
113.24
100
|
+4.77% |
|
USD | US69608A1088
|
184.49
20:01:32
|
183.09
09/22/2026
|
+0.76%
+1.40
|
184.41
100
|
184.54
200
|
+3.00% |
|
USD | US6974351057
|
373.41
20:01:29
|
371.76
09/22/2026
|
+0.44%
+1.65
|
373.32
100
|
373.72
200
|
+101.82% |
|
USD | US7043261079
|
114.38
20:01:34
|
115.01
09/22/2026
|
-0.55%
-0.63
|
114.36
200
|
114.40
100
|
+2.52% |
|
USD | US70450Y1038
|
53.44
20:01:34
|
52.62
09/22/2026
|
+1.56%
+0.82
|
53.44
100
|
53.47
600
|
-9.87% |
|
USD | US7223041028
|
80.035
20:01:27
|
79.295
09/22/2026
|
+0.93%
+0.74
|
80.01
200
|
80.03
300
|
-30.07% |
|
USD | US7134481081
|
130.84
20:01:23
|
129.59
09/22/2026
|
+0.96%
+1.25
|
130.84
100
|
130.87
100
|
-9.71% |
|
USD | US7475251036
|
195.80
20:01:25
|
194.23
09/22/2026
|
+0.81%
+1.57
|
195.79
100
|
195.95
200
|
+13.55% |
|
USD | US75886F1075
|
808.08
19:57:42
|
798.17
09/22/2026
|
+1.24%
+9.91
|
807.95
40
|
808.90
40
|
+3.41% |
|
USD | US7731211089
|
71.79
20:01:21
|
69.89
09/22/2026
|
+2.72%
+1.90
|
71.76
100
|
71.81
100
|
+0.19% |
|
USD | US7766961061
|
363.38
19:59:03
|
365.40
09/22/2026
|
-0.55%
-2.02
|
363.35
40
|
363.80
40
|
-17.91% |
|
USD | US7782961038
|
233.63
20:00:50
|
231.25
09/22/2026
|
+1.03%
+2.38
|
233.41
100
|
233.63
100
|
+28.37% |
|
USD | US80004C2008
|
1,885.00
20:01:31
|
1,766.64
09/22/2026
|
+6.70%
+118.36
|
1,885.98
40
|
1,886.99
240
|
+644.22% |
|
USD | IE00BKVD2N49
|
907.93
20:01:35
|
877.325
09/22/2026
|
+3.49%
+30.605
|
907.49
80
|
908.24
40
|
+218.58% |
|
USD | CA82509L1076
|
148.65
20:01:30
|
137.92
09/22/2026
|
+7.78%
+10.73
|
148.61
400
|
148.69
200
|
-14.32% |
|
USD | US84615Q1031
|
153.60
20:01:30
|
151.85
09/22/2026
|
+1.15%
+1.75
|
153.58
100
|
153.64
100
|
- |
|
USD | US8552441094
|
95.02
20:01:29
|
94.90
09/22/2026
|
+0.13%
+0.12
|
95.02
100
|
95.05
300
|
+12.69% |
|
USD | US5949724083
|
169.43
20:01:35
|
168.50
09/22/2026
|
+0.55%
+0.93
|
169.37
100
|
169.43
100
|
+10.89% |
|
USD | US8716071076
|
409.80
20:01:32
|
401.85
09/22/2026
|
+1.98%
+7.95
|
409.68
80
|
409.91
120
|
-14.45% |
|
USD | US8725901040
|
162.82
20:00:45
|
165.27
09/22/2026
|
-1.48%
-2.45
|
162.81
400
|
162.94
200
|
-18.60% |
|
USD | US8740541094
|
206.95
20:01:24
|
209.92
09/22/2026
|
-1.41%
-2.97
|
206.75
200
|
207.09
100
|
-18.01% |
|
USD | US8807701029
|
394.67
20:01:27
|
381.54
09/22/2026
|
+3.44%
+13.13
|
394.41
40
|
394.91
40
|
+97.12% |
|
USD | US88160R1014
|
378.96
20:01:34
|
375.30
09/22/2026
|
+0.98%
+3.66
|
378.92
40
|
378.98
80
|
-16.55% |
|
USD | US8825081040
|
270.14
20:01:34
|
270.87
09/22/2026
|
-0.27%
-0.73
|
269.97
100
|
270.33
200
|
+56.13% |
|
USD | CA8849038812
|
95.16
20:01:33
|
95.43
09/22/2026
|
-0.28%
-0.27
|
95.10
100
|
95.21
500
|
-28.76% |
|
USD | US92532F1003
|
519.74
20:00:02
|
510.72
09/22/2026
|
+1.77%
+9.02
|
519.56
40
|
520.18
40
|
+12.65% |
|
USD | US9311421039
|
109.73
20:01:27
|
107.44
09/22/2026
|
+2.13%
+2.29
|
109.71
100
|
109.73
100
|
-3.56% |
|
USD | US9344231041
|
30.80
20:00:53
|
30.80
09/22/2026
|
0.00%
0.00
|
30.80
19,900
|
30.81
36,100
|
+6.87% |
|
USD | US9581021055
|
457.14
20:01:33
|
448.17
09/22/2026
|
+2.00%
+8.97
|
456.72
40
|
457.24
40
|
+160.16% |
|
USD | US98138H1014
|
190.505
20:01:35
|
191.92
09/22/2026
|
-0.74%
-1.415
|
190.38
100
|
190.64
100
|
-10.64% |
|
USD | US98389B1008
|
72.00
20:01:14
|
71.85
09/22/2026
|
+0.21%
+0.15
|
71.99
100
|
72.01
300
|
-2.72% |