Large gap with delayed quotes
|
Last quote
01/09/2026
-
23:16:01
|
Day high
01/09/2026 -
21:22:41
|
Day low
01/09/2026 -
16:08:46
|
YTD % |
|---|---|---|---|
|
25,766.26
+259.16
(
+1.02% )
|
25,811.45
|
25,455.97
|
+2.05%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
25,766.26
01/09/2026
|
25,507.10
01/08/2026
|
+1.02%
+259.16
|
-
-
|
-
-
|
+2.05% |
|
USD | US00724F1012
|
333.95
01/10/2026
|
339.04
01/09/2026
|
-1.50%
-5.09
|
333.83
1,280
|
333.95
40
|
-3.13% |
|
USD | US0079031078
|
203.17
01/10/2026
|
204.68
01/09/2026
|
-0.74%
-1.51
|
203.16
1,100
|
203.17
500
|
-4.43% |
|
USD | US0090661010
|
139.27
01/10/2026
|
138.66
01/09/2026
|
+0.44%
+0.61
|
139.25
1,900
|
139.27
2,000
|
+2.17% |
|
USD | US02043Q1076
|
398.29
01/10/2026
|
399.40
01/09/2026
|
-0.28%
-1.11
|
398.25
1,880
|
398.58
120
|
+0.44% |
|
USD | US02079K1079
|
329.14
01/10/2026
|
326.01
01/09/2026
|
+0.96%
+3.13
|
329.15
5,200
|
329.16
200
|
+3.89% |
|
USD | US02079K3059
|
328.57
01/10/2026
|
325.44
01/09/2026
|
+0.96%
+3.13
|
328.53
900
|
328.55
500
|
+3.97% |
|
USD | US0255371017
|
116.91
01/10/2026
|
115.93
01/09/2026
|
+0.85%
+0.98
|
116.88
700
|
116.90
600
|
+0.54% |
|
USD | US0231351067
|
247.38
01/10/2026
|
246.29
01/09/2026
|
+0.44%
+1.09
|
247.35
1,100
|
247.38
100
|
+6.70% |
|
USD | US0311621009
|
326.10
01/10/2026
|
330.11
01/09/2026
|
-1.21%
-4.01
|
326.04
320
|
326.13
120
|
+0.86% |
|
USD | US0326541051
|
300.93
01/10/2026
|
299.16
01/09/2026
|
+0.59%
+1.77
|
300.85
3,000
|
300.94
1,100
|
+10.31% |
|
USD | US0378331005
|
259.37
01/10/2026
|
259.04
01/09/2026
|
+0.13%
+0.33
|
259.28
200
|
259.39
1,700
|
-4.72% |
|
USD | US0382221051
|
301.18
01/10/2026
|
281.64
01/09/2026
|
+6.94%
+19.54
|
301.08
1,000
|
301.13
100
|
+9.59% |
|
USD | US03831W1080
|
647.72
01/10/2026
|
616.53
01/09/2026
|
+5.06%
+31.19
|
647.27
11,120
|
647.87
680
|
-8.50% |
|
USD | US0420682058
|
111.79
01/10/2026
|
113.08
01/09/2026
|
-1.14%
-1.29
|
111.80
300
|
111.81
2,200
|
+3.45% |
|
USD | USN070592100
|
1,273.88
01/10/2026
|
1,194.32
01/09/2026
|
+6.66%
+79.56
|
1,273.21
40
|
1,274.00
480
|
+11.63% |
|
USD | US0463531089
|
94.65
01/10/2026
|
94.01
01/09/2026
|
+0.68%
+0.64
|
94.64
300
|
94.66
1,700
|
+2.26% |
|
USD | US0494681010
|
146.42
01/10/2026
|
149.43
01/09/2026
|
-2.01%
-3.01
|
146.41
200
|
146.46
300
|
-7.84% |
|
USD | US0527691069
|
276.02
01/10/2026
|
276.58
01/09/2026
|
-0.20%
-0.56
|
275.98
360
|
276.01
80
|
-6.56% |
|
USD | US0530151036
|
266.02
01/10/2026
|
265.67
01/09/2026
|
+0.13%
+0.35
|
265.94
1,240
|
266.02
40
|
+3.28% |
|
USD | US05464C1018
|
631.69
01/10/2026
|
612.98
01/09/2026
|
+3.05%
+18.71
|
631.66
200
|
631.97
40
|
+7.93% |
|
USD | US05722G1004
|
49.97
01/10/2026
|
50.20
01/09/2026
|
-0.46%
-0.23
|
49.96
6,000
|
49.97
12,800
|
+10.23% |
|
USD | US09857L1089
|
5,492.11
01/10/2026
|
5,445.00
01/09/2026
|
+0.87%
+47.11
|
5,486.70
20
|
5,490.95
10
|
+1.67% |
|
USD | US11135F1012
|
344.97
01/10/2026
|
332.48
01/09/2026
|
+3.76%
+12.49
|
344.88
3,720
|
344.93
120
|
-3.94% |
|
USD | US1273871087
|
327.31
01/10/2026
|
318.80
01/09/2026
|
+2.67%
+8.51
|
327.23
280
|
327.32
1,400
|
+1.99% |
|
USD | US16119P1084
|
210.59
01/10/2026
|
209.71
01/09/2026
|
+0.42%
+0.88
|
210.55
120
|
210.58
80
|
+0.46% |
|
USD | US1729081059
|
193.12
01/10/2026
|
190.26
01/09/2026
|
+1.50%
+2.86
|
193.09
600
|
193.15
600
|
+1.16% |
|
USD | US17275R1023
|
73.88
01/10/2026
|
73.96
01/09/2026
|
-0.11%
-0.08
|
73.86
9,400
|
73.87
1,400
|
-3.99% |
|
USD | US21037T1097
|
342.52
01/10/2026
|
322.54
01/09/2026
|
+6.19%
+19.98
|
342.30
1,640
|
342.48
80
|
-8.70% |
|
USD | GB00BDCPN049
|
88.74
01/10/2026
|
88.14
01/09/2026
|
+0.68%
+0.60
|
88.74
400
|
88.80
6,500
|
-2.82% |
|
USD | US1924461023
|
85.26
01/10/2026
|
85.77
01/09/2026
|
-0.59%
-0.51
|
85.26
2,700
|
85.27
200
|
+3.34% |
|
USD | US20030N1019
|
28.37
01/10/2026
|
28.21
01/09/2026
|
+0.57%
+0.16
|
28.36
13,800
|
28.37
12,200
|
-5.62% |
|
USD | US2172041061
|
39.83
01/10/2026
|
39.04
01/09/2026
|
+2.02%
+0.79
|
39.82
13,300
|
39.83
8,800
|
-0.28% |
|
USD | US22160N1090
|
58.49
01/10/2026
|
61.36
01/09/2026
|
-4.68%
-2.87
|
58.47
6,300
|
58.49
500
|
-8.74% |
|
USD | US22160K1051
|
924.88
01/10/2026
|
915.31
01/09/2026
|
+1.05%
+9.57
|
924.69
400
|
925.03
40
|
+6.14% |
|
USD | US22788C1053
|
470.61
01/10/2026
|
463.87
01/09/2026
|
+1.45%
+6.74
|
470.61
320
|
470.62
40
|
-1.04% |
|
USD | US1264081035
|
35.20
01/10/2026
|
35.32
01/09/2026
|
-0.34%
-0.12
|
35.18
12,600
|
35.19
600
|
-2.57% |
|
USD | US23804L1035
|
125.49
01/10/2026
|
130.68
01/09/2026
|
-3.97%
-5.19
|
125.48
800
|
125.51
100
|
-3.90% |
|
USD | US2521311074
|
67.40
01/10/2026
|
68.43
01/09/2026
|
-1.51%
-1.03
|
67.36
100
|
67.40
100
|
+3.10% |
|
USD | US25278X1090
|
147.41
01/10/2026
|
147.66
01/09/2026
|
-0.17%
-0.25
|
147.32
400
|
147.41
4,000
|
-1.78% |
|
USD | US25809K1051
|
215.56
01/10/2026
|
224.10
01/09/2026
|
-3.81%
-8.54
|
215.47
360
|
215.56
1,440
|
-1.05% |
|
USD | US2855121099
|
204.10
01/10/2026
|
204.22
01/09/2026
|
-0.06%
-0.12
|
204.12
100
|
204.13
400
|
-0.05% |
|
USD | US30161N1019
|
43.30
01/10/2026
|
43.45
01/09/2026
|
-0.35%
-0.15
|
43.27
11,600
|
43.29
1,900
|
-0.32% |
|
USD | US3119001044
|
41.98
01/10/2026
|
41.80
01/09/2026
|
+0.43%
+0.18
|
41.98
2,800
|
41.99
3,700
|
+4.16% |
|
USD | NL0015001FS8
|
66.35
01/10/2026
|
67.46
01/09/2026
|
-1.65%
-1.11
|
66.32
2,900
|
66.34
700
|
+4.41% |
|
USD | US34959E1091
|
79.22
01/10/2026
|
78.05
01/09/2026
|
+1.50%
+1.17
|
79.21
4,600
|
79.22
2,900
|
-1.71% |
|
USD | US36266G1076
|
87.28
01/10/2026
|
88.16
01/09/2026
|
-1.00%
-0.88
|
87.25
800
|
87.26
1,400
|
+7.49% |
|
USD | US3755581036
|
121.10
01/10/2026
|
120.67
01/09/2026
|
+0.36%
+0.43
|
121.10
300
|
121.11
300
|
-1.69% |
|
USD | US4385161066
|
207.38
01/10/2026
|
205.24
01/09/2026
|
+1.04%
+2.14
|
207.44
1,400
|
207.45
400
|
+5.20% |
|
USD | US45168D1046
|
713.35
01/10/2026
|
712.39
01/09/2026
|
+0.13%
+0.96
|
713.35
640
|
713.41
80
|
+5.30% |
|
USD | US4576693075
|
175.97
01/10/2026
|
170.27
01/09/2026
|
+3.35%
+5.70
|
175.90
500
|
175.95
100
|
-2.17% |
|
USD | US4581401001
|
45.55
01/10/2026
|
41.11
01/09/2026
|
+10.80%
+4.44
|
45.53
16,500
|
45.54
3,300
|
+11.41% |
|
USD | US4612021034
|
646.90
01/10/2026
|
652.75
01/09/2026
|
-0.90%
-5.85
|
646.65
280
|
646.92
160
|
-1.46% |
|
USD | US46120E6023
|
586.24
01/10/2026
|
585.08
01/09/2026
|
+0.20%
+1.16
|
586.00
160
|
586.24
480
|
+3.31% |
|
USD | US49271V1008
|
27.79
01/10/2026
|
27.61
01/09/2026
|
+0.65%
+0.18
|
27.79
10,800
|
27.80
2,900
|
-1.43% |
|
USD | US4824801009
|
1,400.00
01/10/2026
|
1,324.60
01/09/2026
|
+5.69%
+75.40
|
1,399.34
120
|
1,399.77
280
|
+9.01% |
|
USD | US5128073062
|
218.36
01/10/2026
|
200.96
01/09/2026
|
+8.66%
+17.40
|
218.32
1,300
|
218.37
900
|
+17.40% |
|
USD | IE000S9YS762
|
444.08
01/10/2026
|
439.69
01/09/2026
|
+1.00%
+4.39
|
443.90
80
|
444.08
200
|
+3.12% |
|
USD | US5719032022
|
328.18
01/10/2026
|
324.91
01/09/2026
|
+1.01%
+3.27
|
328.07
160
|
328.16
120
|
+4.73% |
|
USD | US5738741041
|
83.22
01/10/2026
|
83.45
01/09/2026
|
-0.28%
-0.23
|
83.20
4,400
|
83.22
400
|
-1.80% |
|
USD | US58733R1023
|
2,178.41
01/10/2026
|
2,179.80
01/09/2026
|
-0.06%
-1.39
|
2,178.41
100
|
2,179.74
20
|
+8.22% |
|
USD | US30303M1027
|
653.06
01/10/2026
|
646.06
01/09/2026
|
+1.08%
+7.00
|
652.94
320
|
653.09
160
|
-2.13% |
|
USD | US5950171042
|
75.22
01/10/2026
|
73.53
01/09/2026
|
+2.30%
+1.69
|
75.19
4,400
|
75.20
600
|
+15.40% |
|
USD | US5951121038
|
345.09
01/10/2026
|
327.02
01/09/2026
|
+5.53%
+18.07
|
345.05
100
|
345.13
600
|
+14.58% |
|
USD | US5949181045
|
479.28
01/10/2026
|
478.11
01/09/2026
|
+0.24%
+1.17
|
479.16
640
|
479.21
160
|
-1.14% |
|
USD | US6092071058
|
55.09
01/10/2026
|
53.99
01/09/2026
|
+2.04%
+1.10
|
55.07
4,100
|
55.08
1,700
|
+0.30% |
|
USD | US6098391054
|
958.97
01/10/2026
|
959.09
01/09/2026
|
-0.01%
-0.12
|
958.02
120
|
959.04
120
|
+5.82% |
|
USD | US61174X1090
|
77.34
01/10/2026
|
76.60
01/09/2026
|
+0.97%
+0.74
|
77.33
8,300
|
77.34
1,700
|
-0.09% |
|
USD | US64110L1061
|
89.46
01/10/2026
|
90.53
01/09/2026
|
-1.18%
-1.07
|
89.44
1,620
|
89.46
530
|
-3.44% |
|
USD | US67066G1040
|
184.86
01/10/2026
|
185.04
01/09/2026
|
-0.10%
-0.18
|
184.87
8,300
|
184.88
300
|
-0.78% |
|
USD | NL0009538784
|
241.15
01/10/2026
|
237.89
01/09/2026
|
+1.37%
+3.26
|
241.11
200
|
241.14
200
|
+9.60% |
|
USD | US67103H1077
|
93.80
01/10/2026
|
91.63
01/09/2026
|
+2.37%
+2.17
|
93.79
1,500
|
93.80
100
|
+0.46% |
|
USD | US6795801009
|
173.13
01/10/2026
|
171.07
01/09/2026
|
+1.20%
+2.06
|
173.08
400
|
173.11
900
|
+9.10% |
|
USD | US6937181088
|
118.80
01/10/2026
|
118.20
01/09/2026
|
+0.51%
+0.60
|
118.74
4,600
|
118.80
3,100
|
+7.94% |
|
USD | US69608A1088
|
177.49
01/10/2026
|
176.86
01/09/2026
|
+0.36%
+0.63
|
177.46
1,600
|
177.47
3,800
|
-0.50% |
|
USD | US6974351057
|
189.02
01/10/2026
|
190.80
01/09/2026
|
-0.93%
-1.78
|
189.02
100
|
189.08
4,900
|
+3.58% |
|
USD | US7043261079
|
113.77
01/10/2026
|
114.25
01/09/2026
|
-0.42%
-0.48
|
113.76
1,900
|
113.77
100
|
+1.85% |
|
USD | US70450Y1038
|
57.66
01/10/2026
|
58.27
01/09/2026
|
-1.05%
-0.61
|
57.63
6,700
|
57.64
700
|
-0.19% |
|
USD | US7223041028
|
120.55
01/10/2026
|
121.60
01/09/2026
|
-0.86%
-1.05
|
120.53
100
|
120.54
200
|
+7.24% |
|
USD | US7134481081
|
139.91
01/10/2026
|
139.37
01/09/2026
|
+0.39%
+0.54
|
139.87
800
|
139.89
200
|
-2.89% |
|
USD | US7475251036
|
177.78
01/10/2026
|
181.87
01/09/2026
|
-2.25%
-4.09
|
177.77
1,300
|
177.80
300
|
+6.33% |
|
USD | US75886F1075
|
796.55
01/10/2026
|
801.01
01/09/2026
|
-0.56%
-4.46
|
795.94
1,200
|
796.80
200
|
+3.78% |
|
USD | US7766961061
|
434.81
01/10/2026
|
434.47
01/09/2026
|
+0.08%
+0.34
|
434.66
160
|
434.87
440
|
-2.39% |
|
USD | US7782961038
|
191.44
01/10/2026
|
189.27
01/09/2026
|
+1.15%
+2.17
|
191.39
500
|
191.59
200
|
+5.07% |
|
USD | IE00BKVD2N49
|
304.01
01/10/2026
|
284.47
01/09/2026
|
+6.87%
+19.54
|
304.01
800
|
304.19
500
|
+3.30% |
|
USD | CA82509L1076
|
164.48
01/10/2026
|
168.28
01/09/2026
|
-2.26%
-3.80
|
164.46
500
|
164.47
200
|
+4.54% |
|
USD | US8552441094
|
88.88
01/10/2026
|
88.18
01/09/2026
|
+0.79%
+0.70
|
88.85
4,900
|
88.86
3,900
|
+4.71% |
|
USD | US5949724083
|
157.33
01/10/2026
|
166.97
01/09/2026
|
-5.77%
-9.64
|
157.28
40
|
157.32
1,400
|
+9.88% |
|
USD | US8716071076
|
525.18
01/10/2026
|
514.49
01/09/2026
|
+2.08%
+10.69
|
525.09
80
|
525.36
240
|
+9.53% |
|
USD | US8725901040
|
200.56
01/10/2026
|
197.91
01/09/2026
|
+1.34%
+2.65
|
200.55
200
|
200.56
300
|
-2.53% |
|
USD | US8740541094
|
250.71
01/10/2026
|
252.38
01/09/2026
|
-0.66%
-1.67
|
250.69
2,300
|
250.82
500
|
-1.43% |
|
USD | US88160R1014
|
445.01
01/10/2026
|
435.80
01/09/2026
|
+2.11%
+9.21
|
444.98
1,400
|
445.02
1,440
|
-3.10% |
|
USD | US8825081040
|
190.31
01/10/2026
|
188.45
01/09/2026
|
+0.99%
+1.86
|
190.25
1,800
|
190.27
100
|
+8.62% |
|
USD | US5007541064
|
23.42
01/10/2026
|
23.43
01/09/2026
|
-0.04%
-0.01
|
23.42
1,100
|
23.43
7,700
|
-3.38% |
|
USD | CA8849038085
|
129.23
01/10/2026
|
129.38
01/09/2026
|
-0.12%
-0.15
|
129.22
2,300
|
129.27
300
|
-1.90% |
|
USD | US92345Y1064
|
224.87
01/10/2026
|
222.85
01/09/2026
|
+0.91%
+2.02
|
224.86
80
|
224.92
440
|
-0.38% |
|
USD | US9252831030
|
34.41
01/10/2026
|
33.69
01/09/2026
|
+2.14%
+0.72
|
34.43
400
|
34.45
3,300
|
-25.13% |
|
USD | US92532F1003
|
463.86
01/10/2026
|
469.68
01/09/2026
|
-1.24%
-5.82
|
463.87
40
|
464.07
80
|
+3.60% |
|
USD | US9344231041
|
28.885
01/10/2026
|
28.32
01/09/2026
|
+2.00%
+0.565
|
28.88
2,700
|
28.89
5,500
|
-1.73% |
|
USD | US9581021055
|
200.46
01/10/2026
|
187.68
01/09/2026
|
+6.81%
+12.78
|
200.60
100
|
200.64
900
|
+8.95% |
|
USD | US98138H1014
|
207.185
01/10/2026
|
209.79
01/09/2026
|
-1.24%
-2.605
|
207.13
100
|
207.27
200
|
-2.32% |
|
USD | US98389B1008
|
74.26
01/10/2026
|
73.38
01/09/2026
|
+1.20%
+0.88
|
74.25
2,200
|
74.26
2,000
|
-0.65% |
|
USD | US98980G1022
|
216.73
01/10/2026
|
220.32
01/09/2026
|
-1.63%
-3.59
|
216.63
1,400
|
216.80
40
|
-2.05% |