Large gap with delayed quotes
|
Last quote
05/14/2026
-
23:16:01
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
29,580.30
+213.36
(
+0.73% )
|
-
|
-
|
+17.15%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
29,580.30
05/14/2026
|
29,366.94
05/13/2026
|
+0.73%
+213.36
|
-
-
|
-
-
|
+17.15% |
|
USD | US00724F1012
|
237.01
05/15/2026
|
236.07
05/14/2026
|
+0.40%
+0.94
|
237.03
400
|
237.06
40
|
-32.55% |
|
USD | US0079031078
|
449.70
05/15/2026
|
445.50
05/14/2026
|
+0.94%
+4.20
|
449.70
200
|
449.78
300
|
+108.02% |
|
USD | US0090661010
|
133.67
05/15/2026
|
132.97
05/14/2026
|
+0.53%
+0.70
|
133.66
600
|
133.67
3,000
|
-2.03% |
|
USD | US02043Q1076
|
293.45
05/15/2026
|
291.48
05/14/2026
|
+0.68%
+1.97
|
293.25
1,720
|
293.45
200
|
-26.70% |
|
USD | US02079K1079
|
397.17
05/15/2026
|
399.04
05/14/2026
|
-0.47%
-1.87
|
397.21
1,280
|
397.22
1,000
|
+27.16% |
|
USD | US02079K3059
|
401.07
05/15/2026
|
402.62
05/14/2026
|
-0.38%
-1.55
|
401.03
120
|
401.08
80
|
+28.63% |
|
USD | US0255371017
|
128.60
05/15/2026
|
127.95
05/14/2026
|
+0.51%
+0.65
|
128.60
100
|
128.61
7,800
|
+10.96% |
|
USD | US0231351067
|
267.22
05/15/2026
|
270.13
05/14/2026
|
-1.08%
-2.91
|
267.24
100
|
267.25
300
|
+17.03% |
|
USD | US0311621009
|
336.23
05/15/2026
|
336.45
05/14/2026
|
-0.07%
-0.22
|
336.22
160
|
336.32
40
|
+2.79% |
|
USD | US0326541051
|
426.79
05/15/2026
|
432.39
05/14/2026
|
-1.30%
-5.60
|
426.84
80
|
426.95
40
|
+59.44% |
|
USD | US0378331005
|
298.21
05/15/2026
|
298.87
05/14/2026
|
-0.22%
-0.66
|
298.22
120
|
298.23
80
|
+9.94% |
|
USD | US0382221051
|
440.56
05/15/2026
|
436.61
05/14/2026
|
+0.90%
+3.95
|
440.14
200
|
440.23
120
|
+69.89% |
|
USD | US03831W1080
|
485.16
05/15/2026
|
453.53
05/14/2026
|
+6.97%
+31.63
|
484.97
1,120
|
485.29
1,760
|
-32.69% |
|
USD | US0420682058
|
228.50
05/15/2026
|
221.21
05/14/2026
|
+3.30%
+7.29
|
228.50
94,000
|
228.55
1,400
|
+102.37% |
|
USD | USN070592100
|
1,584.51
05/15/2026
|
1,581.58
05/14/2026
|
+0.19%
+2.93
|
1,583.95
10
|
1,584.56
110
|
+47.83% |
|
USD | US0527691069
|
233.86
05/15/2026
|
231.03
05/14/2026
|
+1.22%
+2.83
|
233.71
1,700
|
233.86
1,400
|
-21.95% |
|
USD | US0530151036
|
208.37
05/15/2026
|
208.63
05/14/2026
|
-0.12%
-0.26
|
208.31
900
|
208.38
700
|
-18.89% |
|
USD | US05464C1018
|
388.19
05/15/2026
|
376.82
05/14/2026
|
+3.02%
+11.37
|
388.02
240
|
388.28
240
|
-33.65% |
|
USD | US05722G1004
|
64.61
05/15/2026
|
65.41
05/14/2026
|
-1.22%
-0.80
|
64.61
15,800
|
64.62
1,100
|
+43.63% |
|
USD | US09857L1089
|
154.48
05/15/2026
|
155.03
05/14/2026
|
-0.35%
-0.55
|
154.49
6,460
|
154.51
430
|
-27.63% |
|
USD | US11135F1012
|
439.79
05/15/2026
|
416.79
05/14/2026
|
+5.52%
+23.00
|
439.46
5,080
|
439.83
80
|
+20.42% |
|
USD | US1273871087
|
352.84
05/15/2026
|
354.55
05/14/2026
|
-0.48%
-1.71
|
352.82
80
|
352.96
520
|
+13.43% |
|
USD | US16119P1084
|
148.00
05/15/2026
|
143.06
05/14/2026
|
+3.45%
+4.94
|
147.96
2,400
|
148.00
4,700
|
-31.47% |
|
USD | US1729081059
|
165.95
05/15/2026
|
163.55
05/14/2026
|
+1.47%
+2.40
|
165.92
200
|
165.99
600
|
-13.04% |
|
USD | US17275R1023
|
115.53
05/15/2026
|
101.87
05/14/2026
|
+13.41%
+13.66
|
115.54
1,200
|
115.55
1,700
|
+32.25% |
|
USD | US21037T1097
|
275.26
05/15/2026
|
274.89
05/14/2026
|
+0.13%
+0.37
|
275.24
520
|
275.38
440
|
-22.19% |
|
USD | GB00BDCPN049
|
90.83
05/15/2026
|
91.42
05/14/2026
|
-0.65%
-0.59
|
90.78
500
|
90.85
3,000
|
+0.79% |
|
USD | US1924461023
|
46.05
05/15/2026
|
45.97
05/14/2026
|
+0.17%
+0.08
|
46.05
3,700
|
46.06
8,800
|
-44.61% |
|
USD | US20030N1019
|
25.17
05/15/2026
|
24.94
05/14/2026
|
+0.92%
+0.23
|
25.16
2,300
|
25.17
27,000
|
-11.12% |
|
USD | US2172041061
|
32.65
05/15/2026
|
32.94
05/14/2026
|
-0.88%
-0.29
|
32.65
7,400
|
32.66
1,700
|
-15.86% |
|
USD | US22160N1090
|
31.85
05/15/2026
|
31.97
05/14/2026
|
-0.38%
-0.12
|
31.83
4,100
|
31.84
600
|
-52.45% |
|
USD | US22160K1051
|
1,041.25
05/15/2026
|
1,033.08
05/14/2026
|
+0.79%
+8.17
|
1,041.07
40
|
1,041.30
480
|
+19.80% |
|
USD | US22788C1053
|
579.95
05/15/2026
|
562.57
05/14/2026
|
+3.09%
+17.38
|
579.81
40
|
579.95
80
|
+20.01% |
|
USD | US1264081035
|
45.92
05/15/2026
|
44.40
05/14/2026
|
+3.42%
+1.52
|
45.92
5,300
|
45.93
20,700
|
+22.48% |
|
USD | US23804L1035
|
202.84
05/15/2026
|
205.31
05/14/2026
|
-1.20%
-2.47
|
202.77
100
|
202.82
500
|
+50.97% |
|
USD | US2521311074
|
57.82
05/15/2026
|
58.57
05/14/2026
|
-1.28%
-0.75
|
57.81
1,400
|
57.82
2,700
|
-11.75% |
|
USD | US25278X1090
|
200.26
05/15/2026
|
201.10
05/14/2026
|
-0.42%
-0.84
|
200.19
1,800
|
200.26
100
|
+33.77% |
|
USD | US25809K1051
|
153.70
05/15/2026
|
149.07
05/14/2026
|
+3.11%
+4.63
|
153.71
600
|
153.73
500
|
-34.18% |
|
USD | US2855121099
|
200.78
05/15/2026
|
200.18
05/14/2026
|
+0.30%
+0.60
|
200.73
2,100
|
200.77
200
|
-2.03% |
|
USD | US30161N1019
|
44.40
05/15/2026
|
44.27
05/14/2026
|
+0.29%
+0.13
|
44.39
7,900
|
44.40
13,700
|
+1.56% |
|
USD | US3119001044
|
43.98
05/15/2026
|
43.77
05/14/2026
|
+0.48%
+0.21
|
43.97
1,200
|
43.98
54,500
|
+9.07% |
|
USD | NL0015001FS8
|
68.06
05/15/2026
|
67.90
05/14/2026
|
+0.24%
+0.16
|
68.04
500
|
68.05
100
|
+5.09% |
|
USD | US34959E1091
|
121.86
05/15/2026
|
117.69
05/14/2026
|
+3.54%
+4.17
|
121.86
200
|
121.88
5,000
|
+48.21% |
|
USD | US36266G1076
|
62.67
05/15/2026
|
61.89
05/14/2026
|
+1.26%
+0.78
|
62.67
400
|
62.68
2,600
|
-24.54% |
|
USD | US3755581036
|
132.06
05/15/2026
|
133.05
05/14/2026
|
-0.74%
-0.99
|
132.07
100
|
132.09
200
|
+8.40% |
|
USD | US4385161066
|
217.72
05/15/2026
|
217.96
05/14/2026
|
-0.11%
-0.24
|
217.73
300
|
217.81
400
|
+11.72% |
|
USD | US45168D1046
|
532.86
05/15/2026
|
528.68
05/14/2026
|
+0.79%
+4.18
|
532.61
160
|
532.86
200
|
-21.85% |
|
USD | US4576693075
|
115.62
05/15/2026
|
117.99
05/14/2026
|
-2.01%
-2.37
|
115.64
4,200
|
115.70
400
|
-32.21% |
|
USD | US4581401001
|
115.93
05/15/2026
|
120.29
05/14/2026
|
-3.62%
-4.36
|
115.89
2,500
|
115.92
100
|
+225.99% |
|
USD | US4612021034
|
378.29
05/15/2026
|
371.71
05/14/2026
|
+1.77%
+6.58
|
378.28
1,920
|
378.30
160
|
-43.89% |
|
USD | US46120E6023
|
428.06
05/15/2026
|
432.27
05/14/2026
|
-0.97%
-4.21
|
428.00
80
|
428.08
120
|
-23.68% |
|
USD | US49271V1008
|
29.10
05/15/2026
|
29.31
05/14/2026
|
-0.72%
-0.21
|
29.10
10,200
|
29.11
20,100
|
+4.64% |
|
USD | US4824801009
|
1,892.94
05/15/2026
|
1,849.71
05/14/2026
|
+2.34%
+43.23
|
1,893.19
180
|
1,893.55
20
|
+52.23% |
|
USD | US5128073062
|
299.15
05/15/2026
|
295.44
05/14/2026
|
+1.26%
+3.71
|
298.97
800
|
299.14
2,400
|
+72.59% |
|
USD | IE000S9YS762
|
511.65
05/15/2026
|
513.26
05/14/2026
|
-0.31%
-1.61
|
511.75
80
|
511.87
80
|
+20.37% |
|
USD | US5719032022
|
353.47
05/15/2026
|
350.19
05/14/2026
|
+0.94%
+3.28
|
353.23
80
|
353.47
240
|
+12.88% |
|
USD | US5738741041
|
182.58
05/15/2026
|
177.95
05/14/2026
|
+2.60%
+4.63
|
182.50
1,200
|
182.62
100
|
+109.40% |
|
USD | US58733R1023
|
1,607.37
05/15/2026
|
1,562.00
05/14/2026
|
+2.90%
+45.37
|
1,606.72
10
|
1,608.70
150
|
-22.45% |
|
USD | US30303M1027
|
618.43
05/15/2026
|
616.63
05/14/2026
|
+0.29%
+1.80
|
618.41
80
|
618.52
40
|
-6.58% |
|
USD | US5950171042
|
97.04
05/15/2026
|
96.71
05/14/2026
|
+0.34%
+0.33
|
97.04
1,400
|
97.06
700
|
+51.77% |
|
USD | US5951121038
|
776.01
05/15/2026
|
803.63
05/14/2026
|
-3.44%
-27.62
|
775.80
6,320
|
775.81
40
|
+181.57% |
|
USD | US5949181045
|
409.43
05/15/2026
|
405.21
05/14/2026
|
+1.04%
+4.22
|
409.51
1,200
|
409.56
520
|
-16.21% |
|
USD | US6092071058
|
60.97
05/15/2026
|
61.52
05/14/2026
|
-0.89%
-0.55
|
60.97
16,400
|
60.98
8,800
|
+14.29% |
|
USD | US6098391054
|
1,613.97
05/15/2026
|
1,650.35
05/14/2026
|
-2.20%
-36.38
|
1,613.39
80
|
1,613.74
90
|
+82.09% |
|
USD | US61174X1090
|
85.82
05/15/2026
|
85.93
05/14/2026
|
-0.13%
-0.11
|
85.83
100
|
85.85
2,400
|
+12.08% |
|
USD | US64110L1061
|
86.94
05/15/2026
|
87.56
05/14/2026
|
-0.71%
-0.62
|
86.92
1,800
|
86.93
1,600
|
-6.61% |
|
USD | US67066G1040
|
235.74
05/15/2026
|
225.83
05/14/2026
|
+4.39%
+9.91
|
235.78
200
|
235.81
100
|
+21.09% |
|
USD | NL0009538784
|
294.17
05/15/2026
|
298.41
05/14/2026
|
-1.42%
-4.24
|
294.06
800
|
294.16
500
|
+37.48% |
|
USD | US67103H1077
|
89.68
05/15/2026
|
89.70
05/14/2026
|
-0.02%
-0.02
|
89.67
700
|
89.69
2,800
|
-1.66% |
|
USD | US6795801009
|
198.81
05/15/2026
|
189.18
05/14/2026
|
+5.09%
+9.63
|
198.79
1,300
|
198.88
200
|
+20.65% |
|
USD | US6937181088
|
112.60
05/15/2026
|
111.78
05/14/2026
|
+0.73%
+0.82
|
112.61
1,300
|
112.63
3,800
|
+2.07% |
|
USD | US69608A1088
|
133.73
05/15/2026
|
130.05
05/14/2026
|
+2.83%
+3.68
|
133.71
100
|
133.73
500
|
-26.84% |
|
USD | US6974351057
|
238.21
05/15/2026
|
227.79
05/14/2026
|
+4.57%
+10.42
|
238.19
100
|
238.28
3,200
|
+23.66% |
|
USD | US7043261079
|
88.83
05/15/2026
|
89.92
05/14/2026
|
-1.21%
-1.09
|
88.82
1,300
|
88.83
2,400
|
-19.84% |
|
USD | US70450Y1038
|
45.04
05/15/2026
|
45.23
05/14/2026
|
-0.42%
-0.19
|
45.03
600
|
45.04
2,100
|
-22.52% |
|
USD | US7223041028
|
95.58
05/15/2026
|
99.60
05/14/2026
|
-4.04%
-4.02
|
95.57
1,600
|
95.60
3,000
|
-12.16% |
|
USD | US7134481081
|
148.67
05/15/2026
|
149.27
05/14/2026
|
-0.40%
-0.60
|
148.62
1,100
|
148.63
300
|
+4.01% |
|
USD | US7475251036
|
200.08
05/15/2026
|
213.17
05/14/2026
|
-6.14%
-13.09
|
200.00
1,700
|
200.10
200
|
+24.62% |
|
USD | US75886F1075
|
712.87
05/15/2026
|
719.88
05/14/2026
|
-0.97%
-7.01
|
712.40
40
|
712.90
120
|
-6.74% |
|
USD | US7766961061
|
317.95
05/15/2026
|
316.25
05/14/2026
|
+0.54%
+1.70
|
317.90
440
|
317.96
640
|
-28.95% |
|
USD | US7782961038
|
213.27
05/15/2026
|
211.76
05/14/2026
|
+0.71%
+1.51
|
213.22
100
|
213.27
500
|
+17.55% |
|
USD | US80004C2008
|
1,382.72
05/15/2026
|
1,447.23
05/14/2026
|
-4.46%
-64.51
|
1,382.72
240
|
1,384.00
5,240
|
+509.67% |
|
USD | IE00BKVD2N49
|
804.76
05/15/2026
|
817.35
05/14/2026
|
-1.54%
-12.59
|
804.68
40
|
804.95
720
|
+196.80% |
|
USD | CA82509L1076
|
97.42
05/15/2026
|
95.40
05/14/2026
|
+2.12%
+2.02
|
97.41
29,900
|
97.45
200
|
-40.73% |
|
USD | US8552441094
|
106.40
05/15/2026
|
105.95
05/14/2026
|
+0.42%
+0.45
|
106.41
400
|
106.43
200
|
+25.82% |
|
USD | US5949724083
|
186.97
05/15/2026
|
178.03
05/14/2026
|
+5.02%
+8.94
|
186.93
4,100
|
186.98
1,800
|
+17.16% |
|
USD | US8716071076
|
510.02
05/15/2026
|
509.28
05/14/2026
|
+0.15%
+0.74
|
509.99
120
|
510.16
320
|
+8.42% |
|
USD | US8725901040
|
188.19
05/15/2026
|
190.28
05/14/2026
|
-1.10%
-2.09
|
188.19
1,900
|
188.30
3,000
|
-6.28% |
|
USD | US8740541094
|
242.41
05/15/2026
|
226.99
05/14/2026
|
+6.79%
+15.42
|
242.32
400
|
242.42
800
|
-11.34% |
|
USD | US88160R1014
|
443.30
05/15/2026
|
445.27
05/14/2026
|
-0.44%
-1.97
|
443.26
520
|
443.32
240
|
-0.99% |
|
USD | US8825081040
|
308.17
05/15/2026
|
306.34
05/14/2026
|
+0.60%
+1.83
|
308.06
800
|
308.20
100
|
+76.58% |
|
USD | US5007541064
|
23.31
05/15/2026
|
23.18
05/14/2026
|
+0.56%
+0.13
|
23.31
7,000
|
23.32
23,900
|
-4.41% |
|
USD | CA8849038812
|
79.04
05/15/2026
|
82.03
05/14/2026
|
-3.65%
-2.99
|
79.01
600
|
79.06
200
|
-38.76% |
|
USD | US92345Y1064
|
156.84
05/15/2026
|
161.47
05/14/2026
|
-2.87%
-4.63
|
156.79
200
|
156.87
500
|
-27.82% |
|
USD | US92532F1003
|
450.41
05/15/2026
|
453.06
05/14/2026
|
-0.58%
-2.65
|
450.39
120
|
450.59
240
|
-0.07% |
|
USD | US9311421039
|
132.46
05/15/2026
|
131.47
05/14/2026
|
+0.75%
+0.99
|
132.46
200
|
132.47
6,500
|
+18.01% |
|
USD | US9344231041
|
27.12
05/15/2026
|
27.25
05/14/2026
|
-0.48%
-0.13
|
27.14
2,300
|
27.15
119,900
|
-5.45% |
|
USD | US9581021055
|
489.15
05/15/2026
|
494.09
05/14/2026
|
-1.00%
-4.94
|
489.00
40
|
489.39
840
|
+186.81% |
|
USD | US98138H1014
|
118.75
05/15/2026
|
116.50
05/14/2026
|
+1.93%
+2.25
|
118.74
200
|
118.79
600
|
-45.76% |
|
USD | US98389B1008
|
80.03
05/15/2026
|
79.91
05/14/2026
|
+0.15%
+0.12
|
80.02
900
|
80.03
1,100
|
+8.19% |
|
USD | US98980G1022
|
153.70
05/15/2026
|
152.43
05/14/2026
|
+0.83%
+1.27
|
153.62
1,800
|
153.74
100
|
-32.23% |