NASDAQ 100
STOCK MARKET:
NAI
Closed
 
...
Large gap with delayed quotes
Last quote
05/13/2026 - 23:16:01
Day high
- - -
Day low
- - -
YTD %
29,366.94
+302.14 ( +1.04% )
-
-
+16.31%
More information

Components

Name
CCY | ISIN
Last
Date/Time
Close
Date/Time
Day Change %
Day Change
Bid
Bid Size
Ask
Ask Size
YTD % Change
USD | US6311011026
29,366.94
05/13/2026
29,064.80
05/12/2026
+1.04%
+302.14
-
-
-
-
+16.31%
USD | US00724F1012
236.07
05/14/2026
240.83
05/13/2026
-1.98%
-4.76
238.00
320
238.85
480
-32.55%
USD | US0079031078
445.50
05/14/2026
448.29
05/13/2026
-0.62%
-2.79
436.50
500
437.00
200
+108.02%
USD | US0090661010
132.97
05/14/2026
135.48
05/13/2026
-1.85%
-2.51
129.25
100
135.37
100
-2.03%
USD | US02043Q1076
291.48
05/14/2026
292.03
05/13/2026
-0.19%
-0.55
285.00
40
379.92
40
-26.70%
USD | US02079K1079
399.04
05/14/2026
383.82
05/13/2026
+3.97%
+15.22
398.63
80
399.11
40
+27.16%
USD | US02079K3059
402.62
05/14/2026
387.35
05/13/2026
+3.94%
+15.27
402.16
40
402.66
40
+28.63%
USD | US0255371017
127.95
05/14/2026
131.94
05/13/2026
-3.02%
-3.99
117.00
100
139.00
100
+10.96%
USD | US0231351067
270.13
05/14/2026
265.82
05/13/2026
+1.62%
+4.31
270.22
100
270.50
400
+17.03%
USD | US0311621009
336.45
05/14/2026
336.29
05/13/2026
+0.05%
+0.16
305.32
40
348.88
120
+2.79%
USD | US0326541051
432.39
05/14/2026
419.65
05/13/2026
+3.04%
+12.74
428.05
40
439.99
40
+59.44%
USD | US0378331005
298.87
05/14/2026
294.80
05/13/2026
+1.38%
+4.07
300.20
120
300.70
200
+9.94%
USD | US0382221051
436.61
05/14/2026
431.20
05/13/2026
+1.25%
+5.41
441.00
40
444.95
200
+69.89%
USD | US03831W1080
453.53
05/14/2026
490.69
05/13/2026
-7.57%
-37.16
455.00
240
460.00
80
-32.69%
USD | US0420682058
221.21
05/14/2026
207.92
05/13/2026
+6.39%
+13.29
210.00
100
215.00
100
+102.37%
USD | USN070592100
1,581.58
05/14/2026
1,520.94
05/13/2026
+3.99%
+60.64
1,570.11
10
1,571.17
50
+47.83%
USD | US0527691069
231.03
05/14/2026
234.87
05/13/2026
-1.63%
-3.84
209.93
100
257.26
100
-21.95%
USD | US0530151036
208.63
05/14/2026
213.81
05/13/2026
-2.42%
-5.18
182.90
100
219.45
100
-18.89%
USD | US05464C1018
376.82
05/14/2026
393.66
05/13/2026
-4.28%
-16.84
374.04
40
400.00
40
-33.65%
USD | US05722G1004
65.41
05/14/2026
65.24
05/13/2026
+0.26%
+0.17
64.85
100
65.40
100
+43.63%
USD | US09857L1089
155.03
05/14/2026
160.56
05/13/2026
-3.44%
-5.53
154.99
30
155.49
30
-27.63%
USD | US11135F1012
416.79
05/14/2026
419.30
05/13/2026
-0.60%
-2.51
416.00
40
417.69
40
+20.42%
USD | US1273871087
354.55
05/14/2026
358.04
05/13/2026
-0.97%
-3.49
320.09
40
358.77
40
+13.43%
USD | US16119P1084
143.06
05/14/2026
147.92
05/13/2026
-3.29%
-4.86
140.00
100
148.48
400
-31.47%
USD | US1729081059
163.55
05/14/2026
165.42
05/13/2026
-1.13%
-1.87
154.52
100
185.60
100
-13.04%
USD | US17275R1023
101.87
05/14/2026
99.29
05/13/2026
+2.60%
+2.58
118.00
200
118.20
100
+32.25%
USD | US21037T1097
274.89
05/14/2026
293.60
05/13/2026
-6.37%
-18.71
274.80
40
277.00
40
-22.19%
USD | GB00BDCPN049
91.42
05/14/2026
92.92
05/13/2026
-1.61%
-1.50
73.37
100
101.80
100
+0.79%
USD | US1924461023
45.97
05/14/2026
47.73
05/13/2026
-3.69%
-1.76
41.75
100
47.50
100
-44.61%
USD | US20030N1019
24.94
05/14/2026
24.90
05/13/2026
+0.16%
+0.04
24.91
100
25.50
100
-11.12%
USD | US2172041061
32.94
05/14/2026
33.44
05/13/2026
-1.50%
-0.50
32.85
100
33.16
100
-15.86%
USD | US22160N1090
31.97
05/14/2026
33.05
05/13/2026
-3.27%
-1.08
31.67
100
35.70
100
-52.45%
USD | US22160K1051
1,033.08
05/14/2026
1,021.88
05/13/2026
+1.10%
+11.20
1,020.00
40
1,032.77
80
+19.80%
USD | US22788C1053
562.57
05/14/2026
546.18
05/13/2026
+3.00%
+16.39
557.41
80
575.00
40
+20.01%
USD | US1264081035
44.40
05/14/2026
44.53
05/13/2026
-0.29%
-0.13
44.26
100
49.44
100
+22.48%
USD | US23804L1035
205.31
05/14/2026
199.94
05/13/2026
+2.69%
+5.37
200.00
100
209.00
100
+50.97%
USD | US2521311074
58.57
05/14/2026
61.14
05/13/2026
-4.20%
-2.57
53.57
100
63.00
100
-11.75%
USD | US25278X1090
201.10
05/14/2026
198.15
05/13/2026
+1.49%
+2.95
-
-
-
-
+33.77%
USD | US25809K1051
149.07
05/14/2026
155.19
05/13/2026
-3.94%
-6.12
136.58
100
155.00
100
-34.18%
USD | US2855121099
200.18
05/14/2026
200.19
05/13/2026
-0.00%
-0.01
196.50
200
217.82
100
-2.03%
USD | US30161N1019
44.27
05/14/2026
44.98
05/13/2026
-1.58%
-0.71
40.23
100
45.61
100
+1.56%
USD | US3119001044
43.77
05/14/2026
43.32
05/13/2026
+1.04%
+0.45
39.24
100
44.15
100
+9.07%
USD | NL0015001FS8
67.90
05/14/2026
68.91
05/13/2026
-1.47%
-1.01
68.13
400
68.26
500
+5.09%
USD | US34959E1091
117.69
05/14/2026
113.87
05/13/2026
+3.35%
+3.82
111.70
500
120.00
100
+48.21%
USD | US36266G1076
61.89
05/14/2026
62.29
05/13/2026
-0.64%
-0.40
60.03
100
63.19
700
-24.54%
USD | US3755581036
133.05
05/14/2026
134.94
05/13/2026
-1.40%
-1.89
120.75
100
136.99
100
+8.40%
USD | US4385161066
217.96
05/14/2026
218.54
05/13/2026
-0.27%
-0.58
212.12
100
219.45
100
+11.72%
USD | US45168D1046
528.68
05/14/2026
533.92
05/13/2026
-0.98%
-5.24
470.56
40
615.83
40
-21.85%
USD | US4576693075
117.99
05/14/2026
116.00
05/13/2026
+1.72%
+1.99
103.11
100
131.34
100
-32.21%
USD | US4581401001
120.29
05/14/2026
120.61
05/13/2026
-0.27%
-0.32
115.93
900
116.10
200
+225.99%
USD | US4612021034
371.71
05/14/2026
387.74
05/13/2026
-4.13%
-16.03
371.72
120
389.00
40
-43.89%
USD | US46120E6023
432.27
05/14/2026
431.87
05/13/2026
+0.09%
+0.40
421.00
40
436.99
40
-23.68%
USD | US49271V1008
29.31
05/14/2026
29.17
05/13/2026
+0.48%
+0.14
29.25
100
29.50
300
+4.64%
USD | US4824801009
1,849.71
05/14/2026
1,811.35
05/13/2026
+2.12%
+38.36
1,765.96
80
1,863.32
10
+52.23%
USD | US5128073062
295.44
05/14/2026
289.24
05/13/2026
+2.14%
+6.20
288.00
100
301.77
1,500
+72.59%
USD | IE000S9YS762
513.26
05/14/2026
503.87
05/13/2026
+1.86%
+9.39
513.01
40
513.82
40
+20.37%
USD | US5719032022
350.19
05/14/2026
350.23
05/13/2026
-0.01%
-0.04
343.00
40
351.66
40
+12.88%
USD | US5738741041
177.95
05/14/2026
164.50
05/13/2026
+8.18%
+13.45
185.01
100
186.00
500
+109.40%
USD | US58733R1023
1,562.00
05/14/2026
1,578.78
05/13/2026
-1.06%
-16.78
1,561.00
10
1,577.78
10
-22.45%
USD | US30303M1027
616.63
05/14/2026
603.00
05/13/2026
+2.26%
+13.63
616.80
200
618.00
280
-6.58%
USD | US5950171042
96.71
05/14/2026
97.70
05/13/2026
-1.01%
-0.99
96.07
100
96.70
100
+51.77%
USD | US5951121038
803.63
05/14/2026
766.58
05/13/2026
+4.83%
+37.05
789.00
40
791.00
40
+181.57%
USD | US5949181045
405.21
05/14/2026
407.77
05/13/2026
-0.63%
-2.56
406.89
40
407.28
40
-16.21%
USD | US6092071058
61.52
05/14/2026
61.70
05/13/2026
-0.29%
-0.18
54.99
100
61.90
200
+14.29%
USD | US6098391054
1,650.35
05/14/2026
1,599.52
05/13/2026
+3.18%
+50.83
1,560.00
10
1,823.64
10
+82.09%
USD | US61174X1090
85.93
05/14/2026
85.87
05/13/2026
+0.07%
+0.06
85.75
100
95.62
100
+12.08%
USD | US64110L1061
87.56
05/14/2026
87.66
05/13/2026
-0.11%
-0.10
87.63
100
87.77
200
-6.61%
USD | US67066G1040
225.83
05/14/2026
220.78
05/13/2026
+2.29%
+5.05
229.85
2,900
229.98
600
+21.09%
USD | NL0009538784
298.41
05/14/2026
294.23
05/13/2026
+1.42%
+4.18
287.47
100
309.36
100
+37.48%
USD | US67103H1077
89.70
05/14/2026
91.84
05/13/2026
-2.33%
-2.14
88.71
200
98.77
100
-1.66%
USD | US6795801009
189.18
05/14/2026
191.12
05/13/2026
-1.02%
-1.94
155.47
100
213.66
100
+20.65%
USD | US6937181088
111.78
05/14/2026
113.03
05/13/2026
-1.11%
-1.25
110.32
100
125.69
100
+2.07%
USD | US69608A1088
130.05
05/14/2026
136.00
05/13/2026
-4.38%
-5.95
130.50
200
130.94
3,300
-26.84%
USD | US6974351057
227.79
05/14/2026
215.60
05/13/2026
+5.65%
+12.19
226.81
100
230.00
200
+23.66%
USD | US7043261079
89.92
05/14/2026
93.71
05/13/2026
-4.04%
-3.79
78.88
100
92.47
100
-19.84%
USD | US70450Y1038
45.23
05/14/2026
45.44
05/13/2026
-0.46%
-0.21
45.20
100
45.97
100
-22.52%
USD | US7223041028
99.60
05/14/2026
95.73
05/13/2026
+4.04%
+3.87
96.80
400
97.28
200
-12.16%
USD | US7134481081
149.27
05/14/2026
151.85
05/13/2026
-1.70%
-2.58
149.01
100
150.80
200
+4.01%
USD | US7475251036
213.17
05/14/2026
210.31
05/13/2026
+1.36%
+2.86
203.60
200
204.80
200
+24.62%
USD | US75886F1075
719.88
05/14/2026
723.41
05/13/2026
-0.49%
-3.53
695.00
40
820.63
40
-6.74%
USD | US7766961061
316.25
05/14/2026
323.94
05/13/2026
-2.37%
-7.69
279.85
40
348.80
40
-28.95%
USD | US7782961038
211.76
05/14/2026
217.67
05/13/2026
-2.72%
-5.91
202.00
100
234.35
100
+17.55%
USD | US80004C2008
1,447.23
05/14/2026
1,452.02
05/13/2026
-0.33%
-4.79
1,407.00
40
1,409.99
80
+509.67%
USD | IE00BKVD2N49
817.35
05/14/2026
808.795
05/13/2026
+1.06%
+8.555
805.99
80
815.00
160
+196.80%
USD | CA82509L1076
95.40
05/14/2026
99.84
05/13/2026
-4.45%
-4.44
95.80
300
96.27
400
-40.73%
USD | US8552441094
105.95
05/14/2026
106.58
05/13/2026
-0.59%
-0.63
106.72
100
107.70
100
+25.82%
USD | US5949724083
178.03
05/14/2026
184.42
05/13/2026
-3.46%
-6.39
178.20
200
178.80
200
+17.16%
USD | US8716071076
509.28
05/14/2026
513.21
05/13/2026
-0.77%
-3.93
490.73
40
523.65
40
+8.42%
USD | US8725901040
190.28
05/14/2026
193.30
05/13/2026
-1.56%
-3.02
180.00
100
200.00
100
-6.28%
USD | US8740541094
226.99
05/14/2026
225.99
05/13/2026
+0.44%
+1.00
232.94
100
238.93
100
-11.34%
USD | US88160R1014
445.27
05/14/2026
433.45
05/13/2026
+2.73%
+11.82
448.00
80
448.31
40
-0.99%
USD | US8825081040
306.34
05/14/2026
295.17
05/13/2026
+3.78%
+11.17
299.68
100
318.01
100
+76.58%
USD | US5007541064
23.18
05/14/2026
23.37
05/13/2026
-0.81%
-0.19
22.79
100
24.23
600
-4.41%
USD | CA8849038812
82.03
05/14/2026
87.265
05/13/2026
-6.00%
-5.235
82.25
9,100
84.00
100
-38.76%
USD | US92345Y1064
161.47
05/14/2026
166.32
05/13/2026
-2.92%
-4.85
155.38
100
184.15
100
-27.82%
USD | US92532F1003
453.06
05/14/2026
448.29
05/13/2026
+1.06%
+4.77
410.02
40
465.68
40
-0.07%
USD | US9311421039
131.47
05/14/2026
130.35
05/13/2026
+0.86%
+1.12
129.50
200
131.47
100
+18.01%
USD | US9344231041
27.25
05/14/2026
27.20
05/13/2026
+0.18%
+0.05
27.11
100
28.89
100
-5.45%
USD | US9581021055
494.09
05/14/2026
488.74
05/13/2026
+1.09%
+5.35
484.88
200
491.10
40
+186.81%
USD | US98138H1014
116.50
05/14/2026
118.62
05/13/2026
-1.79%
-2.12
106.76
100
118.00
100
-45.76%
USD | US98389B1008
79.91
05/14/2026
79.90
05/13/2026
+0.01%
+0.01
79.37
200
80.25
100
+8.19%
USD | US98980G1022
152.43
05/14/2026
146.17
05/13/2026
+4.28%
+6.26
153.51
100
155.00
100
-32.23%