Large gap with delayed quotes
|
Last quote
04/29/2026
-
23:16:00
|
Day high
04/29/2026 -
21:15:13
|
Day low
04/29/2026 -
15:35:16
|
YTD % |
|---|---|---|---|
|
27,186.99
+157.97
(
+0.58% )
|
27,199.73
|
26,995.38
|
+7.67%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
27,186.99
23:16:00
|
27,029.01
04/28/2026
|
+0.58%
+157.97
|
-
-
|
-
-
|
+7.67% |
|
USD | US00724F1012
|
243.57
23:20:00
|
243.20
04/29/2026
|
+0.15%
+0.37
|
243.42
1,960
|
243.57
2,480
|
-30.51% |
|
USD | US0079031078
|
337.11
23:20:00
|
323.21
04/29/2026
|
+4.30%
+13.90
|
337.09
200
|
337.18
1,100
|
+50.92% |
|
USD | US0090661010
|
140.28
23:20:00
|
139.04
04/29/2026
|
+0.89%
+1.24
|
140.28
100
|
140.30
400
|
+2.45% |
|
USD | US02043Q1076
|
301.19
23:20:00
|
302.11
04/29/2026
|
-0.30%
-0.92
|
301.13
200
|
301.27
40
|
-24.03% |
|
USD | US02079K1079
|
347.31
23:20:00
|
347.50
04/29/2026
|
-0.05%
-0.19
|
347.81
200
|
347.93
100
|
+10.74% |
|
USD | US02079K3059
|
349.94
23:20:00
|
349.78
04/29/2026
|
+0.05%
+0.16
|
350.14
100
|
350.19
600
|
+11.75% |
|
USD | US0255371017
|
134.44
23:20:00
|
135.59
04/29/2026
|
-0.85%
-1.15
|
134.45
400
|
134.46
3,700
|
+17.59% |
|
USD | US0231351067
|
263.04
23:20:00
|
259.70
04/29/2026
|
+1.29%
+3.34
|
263.12
500
|
263.15
100
|
+12.51% |
|
USD | US0311621009
|
338.02
23:20:00
|
339.57
04/29/2026
|
-0.46%
-1.55
|
337.93
80
|
338.04
2,640
|
+3.75% |
|
USD | US0326541051
|
389.31
23:20:00
|
383.26
04/29/2026
|
+1.58%
+6.05
|
389.29
100
|
389.52
100
|
+41.32% |
|
USD | US0378331005
|
270.17
23:20:00
|
270.71
04/29/2026
|
-0.20%
-0.54
|
270.16
200
|
270.20
200
|
-0.42% |
|
USD | US0382221051
|
382.59
23:20:00
|
381.11
04/29/2026
|
+0.39%
+1.48
|
382.53
200
|
382.57
100
|
+48.30% |
|
USD | US03831W1080
|
443.43
23:20:00
|
449.03
04/29/2026
|
-1.25%
-5.60
|
442.99
200
|
443.44
720
|
-33.36% |
|
USD | US0420682058
|
201.69
23:20:00
|
198.65
04/29/2026
|
+1.53%
+3.04
|
201.65
2,900
|
201.68
100
|
+81.73% |
|
USD | USN070592100
|
1,394.08
23:20:00
|
1,384.56
04/29/2026
|
+0.69%
+9.52
|
1,394.39
80
|
1,394.46
80
|
+29.42% |
|
USD | US0527691069
|
235.87
23:20:00
|
234.85
04/29/2026
|
+0.43%
+1.02
|
235.83
40
|
235.90
1,960
|
-20.66% |
|
USD | US0530151036
|
215.06
23:20:00
|
199.17
04/29/2026
|
+7.98%
+15.89
|
215.00
80
|
215.10
240
|
-22.57% |
|
USD | US05464C1018
|
400.54
23:20:00
|
406.31
04/29/2026
|
-1.42%
-5.77
|
400.31
40
|
400.54
40
|
-28.46% |
|
USD | US05722G1004
|
68.81
23:20:00
|
67.67
04/29/2026
|
+1.68%
+1.14
|
68.82
700
|
68.83
6,900
|
+48.59% |
|
USD | US09857L1089
|
173.98
23:20:00
|
173.38
04/29/2026
|
+0.35%
+0.60
|
173.97
920
|
174.12
70
|
-19.06% |
|
USD | US11135F1012
|
405.45
23:20:00
|
399.83
04/29/2026
|
+1.41%
+5.62
|
405.50
40
|
405.56
2,280
|
+15.52% |
|
USD | US1273871087
|
329.95
23:20:00
|
325.31
04/29/2026
|
+1.43%
+4.64
|
329.96
80
|
330.06
120
|
+4.07% |
|
USD | US16119P1084
|
158.65
23:20:00
|
173.11
04/29/2026
|
-8.35%
-14.46
|
158.56
120
|
158.59
80
|
-17.07% |
|
USD | US1729081059
|
173.95
23:20:00
|
174.22
04/29/2026
|
-0.15%
-0.27
|
173.92
100
|
173.99
900
|
-7.36% |
|
USD | US17275R1023
|
89.57
23:20:00
|
86.86
04/29/2026
|
+3.12%
+2.71
|
89.59
600
|
89.60
3,800
|
+12.76% |
|
USD | US21037T1097
|
297.00
23:20:00
|
305.71
04/29/2026
|
-2.85%
-8.71
|
297.00
40
|
297.05
1,920
|
-13.46% |
|
USD | GB00BDCPN049
|
93.75
23:20:00
|
97.24
04/29/2026
|
-3.59%
-3.49
|
93.65
700
|
93.70
300
|
+7.21% |
|
USD | US1924461023
|
54.70
23:20:00
|
55.12
04/29/2026
|
-0.76%
-0.42
|
54.68
2,700
|
54.70
100
|
-33.59% |
|
USD | US20030N1019
|
26.76
23:20:00
|
27.64
04/29/2026
|
-3.18%
-0.88
|
26.75
7,000
|
26.76
10,800
|
-1.50% |
|
USD | US2172041061
|
33.33
23:20:00
|
33.34
04/29/2026
|
-0.03%
-0.01
|
33.33
2,100
|
33.34
2,200
|
-14.84% |
|
USD | US22160N1090
|
34.14
23:20:00
|
35.96
04/29/2026
|
-5.06%
-1.82
|
34.13
200
|
34.14
1,000
|
-46.52% |
|
USD | US22160K1051
|
998.67
23:20:00
|
994.00
04/29/2026
|
+0.47%
+4.67
|
998.65
40
|
998.84
200
|
+15.27% |
|
USD | US22788C1053
|
452.38
23:20:00
|
454.99
04/29/2026
|
-0.57%
-2.61
|
452.33
240
|
452.46
360
|
-2.94% |
|
USD | US1264081035
|
44.68
23:20:00
|
45.23
04/29/2026
|
-1.22%
-0.55
|
44.68
3,300
|
44.69
34,600
|
+24.77% |
|
USD | US23804L1035
|
133.98
23:20:00
|
131.55
04/29/2026
|
+1.85%
+2.43
|
133.94
1,600
|
133.99
2,100
|
-3.26% |
|
USD | US2521311074
|
57.56
23:20:00
|
59.32
04/29/2026
|
-2.97%
-1.76
|
57.55
9,900
|
57.56
6,000
|
-10.62% |
|
USD | US25278X1090
|
205.32
23:20:00
|
200.06
04/29/2026
|
+2.63%
+5.26
|
205.33
100
|
205.39
300
|
+33.08% |
|
USD | US25809K1051
|
169.33
23:20:00
|
171.97
04/29/2026
|
-1.54%
-2.64
|
169.33
80
|
169.36
1,160
|
-24.07% |
|
USD | US2855121099
|
202.67
23:20:00
|
202.53
04/29/2026
|
+0.07%
+0.14
|
202.67
1,300
|
202.69
2,100
|
-0.88% |
|
USD | US30161N1019
|
47.02
23:20:00
|
47.04
04/29/2026
|
-0.04%
-0.02
|
47.02
600
|
47.03
16,800
|
+7.91% |
|
USD | US3119001044
|
43.71
23:20:00
|
44.68
04/29/2026
|
-2.17%
-0.97
|
43.72
1,300
|
43.73
7,200
|
+11.34% |
|
USD | NL0015001FS8
|
67.58
23:20:00
|
67.89
04/29/2026
|
-0.46%
-0.31
|
67.57
100
|
67.58
2,700
|
+5.08% |
|
USD | US34959E1091
|
86.11
23:20:00
|
85.72
04/29/2026
|
+0.45%
+0.39
|
86.11
100
|
86.12
300
|
+7.95% |
|
USD | US36266G1076
|
59.485
23:20:00
|
68.50
04/29/2026
|
-13.16%
-9.015
|
59.48
2,100
|
59.49
1,500
|
-16.48% |
|
USD | US3755581036
|
128.84
23:20:00
|
129.26
04/29/2026
|
-0.32%
-0.42
|
128.85
3,900
|
128.86
2,300
|
+5.31% |
|
USD | US4385161066
|
210.30
23:20:00
|
212.93
04/29/2026
|
-1.24%
-2.63
|
210.28
600
|
210.33
1,500
|
+9.14% |
|
USD | US45168D1046
|
553.66
23:20:00
|
568.30
04/29/2026
|
-2.58%
-14.64
|
553.60
120
|
553.67
320
|
-16.00% |
|
USD | US4576693075
|
135.03
23:20:00
|
134.94
04/29/2026
|
+0.07%
+0.09
|
135.00
1,200
|
135.09
500
|
-22.47% |
|
USD | US4581401001
|
94.75
23:20:00
|
84.52
04/29/2026
|
+12.10%
+10.23
|
94.76
1,000
|
94.77
13,300
|
+129.05% |
|
USD | US4612021034
|
395.08
23:20:00
|
400.38
04/29/2026
|
-1.32%
-5.30
|
394.95
120
|
395.11
1,600
|
-39.56% |
|
USD | US46120E6023
|
453.83
23:20:00
|
466.64
04/29/2026
|
-2.75%
-12.81
|
453.64
3,160
|
453.85
80
|
-17.61% |
|
USD | US49271V1008
|
28.93
23:20:00
|
28.79
04/29/2026
|
+0.49%
+0.14
|
28.93
5,900
|
28.94
5,900
|
+2.78% |
|
USD | US4824801009
|
1,816.21
23:20:00
|
1,808.97
04/29/2026
|
+0.40%
+7.24
|
1,816.13
80
|
1,817.69
160
|
+48.88% |
|
USD | US5128073062
|
248.75
23:20:00
|
251.23
04/29/2026
|
-0.99%
-2.48
|
248.75
200
|
248.80
600
|
+46.76% |
|
USD | IE000S9YS762
|
504.71
23:20:00
|
510.29
04/29/2026
|
-1.09%
-5.58
|
504.70
240
|
504.87
160
|
+19.68% |
|
USD | US5719032022
|
353.95
23:20:00
|
358.33
04/29/2026
|
-1.22%
-4.38
|
353.91
800
|
353.94
560
|
+15.50% |
|
USD | US5738741041
|
156.57
23:20:00
|
153.23
04/29/2026
|
+2.18%
+3.34
|
156.51
2,400
|
156.54
300
|
+80.31% |
|
USD | US58733R1023
|
1,767.02
23:20:00
|
1,791.99
04/29/2026
|
-1.39%
-24.97
|
1,766.76
170
|
1,767.55
150
|
-11.03% |
|
USD | US30303M1027
|
669.12
23:20:00
|
671.34
04/29/2026
|
-0.33%
-2.22
|
669.22
40
|
669.58
80
|
+1.70% |
|
USD | US5950171042
|
90.17
23:20:00
|
84.26
04/29/2026
|
+7.01%
+5.91
|
90.19
800
|
90.20
9,000
|
+32.23% |
|
USD | US5951121038
|
518.46
23:20:00
|
504.29
04/29/2026
|
+2.81%
+14.17
|
518.32
100
|
518.52
1,700
|
+76.69% |
|
USD | US5949181045
|
424.46
23:20:00
|
429.25
04/29/2026
|
-1.12%
-4.79
|
424.62
200
|
424.70
80
|
-11.24% |
|
USD | US6092071058
|
61.04
23:20:00
|
58.54
04/29/2026
|
+4.27%
+2.50
|
61.05
2,600
|
61.06
2,800
|
+8.75% |
|
USD | US6098391054
|
1,526.84
23:20:00
|
1,504.08
04/29/2026
|
+1.51%
+22.76
|
1,526.73
80
|
1,528.25
160
|
+65.95% |
|
USD | US61174X1090
|
76.89
23:20:00
|
77.19
04/29/2026
|
-0.39%
-0.30
|
76.92
200
|
76.93
6,400
|
+0.68% |
|
USD | US64110L1061
|
92.12
23:20:00
|
92.27
04/29/2026
|
-0.16%
-0.15
|
92.15
850
|
92.16
550
|
-1.59% |
|
USD | US67066G1040
|
209.25
23:20:00
|
213.17
04/29/2026
|
-1.84%
-3.92
|
209.25
200
|
209.27
300
|
+14.30% |
|
USD | NL0009538784
|
289.25
23:20:00
|
230.39
04/29/2026
|
+25.55%
+58.86
|
289.18
100
|
289.36
1,200
|
+6.14% |
|
USD | US67103H1077
|
91.69
23:20:00
|
91.57
04/29/2026
|
+0.13%
+0.12
|
91.66
2,800
|
91.68
5,700
|
+0.39% |
|
USD | US6795801009
|
209.35
23:20:00
|
221.77
04/29/2026
|
-5.60%
-12.42
|
209.22
200
|
209.34
100
|
+41.43% |
|
USD | US6937181088
|
118.14
23:20:00
|
119.61
04/29/2026
|
-1.23%
-1.47
|
118.14
1,100
|
118.18
200
|
+9.22% |
|
USD | US69608A1088
|
137.97
23:20:00
|
141.18
04/29/2026
|
-2.27%
-3.21
|
137.96
300
|
137.98
2,500
|
-20.57% |
|
USD | US6974351057
|
181.54
23:20:00
|
180.99
04/29/2026
|
+0.30%
+0.55
|
181.54
1,400
|
181.59
1,400
|
-1.74% |
|
USD | US7043261079
|
94.05
23:20:00
|
90.99
04/29/2026
|
+3.36%
+3.06
|
94.05
100
|
94.06
1,400
|
-18.89% |
|
USD | US70450Y1038
|
50.94
23:20:00
|
49.64
04/29/2026
|
+2.62%
+1.30
|
50.94
1,000
|
50.95
2,900
|
-14.97% |
|
USD | US7223041028
|
97.67
23:20:00
|
97.29
04/29/2026
|
+0.39%
+0.38
|
97.67
2,600
|
97.68
500
|
-14.20% |
|
USD | US7134481081
|
155.29
23:20:00
|
156.29
04/29/2026
|
-0.64%
-1.00
|
155.24
400
|
155.28
700
|
+8.90% |
|
USD | US7475251036
|
156.00
23:20:00
|
150.00
04/29/2026
|
+4.00%
+6.00
|
156.02
300
|
156.09
4,600
|
-12.31% |
|
USD | US75886F1075
|
686.36
23:20:00
|
731.77
04/29/2026
|
-6.21%
-45.41
|
686.33
80
|
686.99
40
|
-5.20% |
|
USD | US7766961061
|
355.97
23:20:00
|
354.12
04/29/2026
|
+0.52%
+1.85
|
355.91
40
|
356.19
80
|
-20.45% |
|
USD | US7782961038
|
225.08
23:20:00
|
225.52
04/29/2026
|
-0.20%
-0.44
|
225.01
1,900
|
225.08
500
|
+25.19% |
|
USD | US80004C2008
|
1,064.21
23:20:00
|
1,002.35
04/29/2026
|
+6.17%
+61.86
|
1,064.08
300
|
1,064.15
100
|
+322.26% |
|
USD | IE00BKVD2N49
|
643.30
23:20:00
|
579.03
04/29/2026
|
+11.10%
+64.27
|
643.31
700
|
644.00
200
|
+110.26% |
|
USD | CA82509L1076
|
121.26
23:20:00
|
122.05
04/29/2026
|
-0.65%
-0.79
|
121.21
400
|
121.26
500
|
-24.18% |
|
USD | US8552441094
|
105.50
23:20:00
|
97.28
04/29/2026
|
+8.45%
+8.22
|
105.46
700
|
105.47
800
|
+15.52% |
|
USD | US5949724083
|
158.19
23:20:00
|
165.71
04/29/2026
|
-4.54%
-7.52
|
158.17
160
|
158.19
120
|
+9.06% |
|
USD | US8716071076
|
481.22
23:20:00
|
483.89
04/29/2026
|
-0.55%
-2.67
|
481.13
480
|
481.45
120
|
+3.02% |
|
USD | US8725901040
|
198.17
23:20:00
|
186.72
04/29/2026
|
+6.13%
+11.45
|
198.12
300
|
198.18
2,100
|
-8.04% |
|
USD | US8740541094
|
215.34
23:20:00
|
213.01
04/29/2026
|
+1.09%
+2.33
|
215.33
200
|
215.43
200
|
-16.80% |
|
USD | US88160R1014
|
372.80
23:20:00
|
376.02
04/29/2026
|
-0.86%
-3.22
|
372.87
520
|
372.93
40
|
-16.39% |
|
USD | US8825081040
|
269.22
23:20:00
|
265.00
04/29/2026
|
+1.59%
+4.22
|
269.18
100
|
269.25
5,800
|
+52.75% |
|
USD | US5007541064
|
22.42
23:20:00
|
22.47
04/29/2026
|
-0.22%
-0.05
|
22.42
15,300
|
22.43
6,800
|
-7.34% |
|
USD | CA8849038085
|
93.29
23:20:00
|
89.89
04/29/2026
|
+3.78%
+3.40
|
93.28
3,000
|
93.33
1,200
|
-31.84% |
|
USD | US92345Y1064
|
188.19
23:20:00
|
176.66
04/29/2026
|
+6.53%
+11.53
|
188.17
40
|
188.30
320
|
-21.02% |
|
USD | US92532F1003
|
423.24
23:20:00
|
430.14
04/29/2026
|
-1.60%
-6.90
|
423.24
160
|
423.45
40
|
-5.12% |
|
USD | US9311421039
|
128.01
23:20:00
|
127.59
04/29/2026
|
+0.33%
+0.42
|
128.04
100
|
128.05
3,100
|
+14.52% |
|
USD | US9344231041
|
27.05
23:20:00
|
26.95
04/29/2026
|
+0.37%
+0.10
|
27.05
86,100
|
27.06
42,100
|
-6.49% |
|
USD | US9581021055
|
412.76
23:20:00
|
390.99
04/29/2026
|
+5.57%
+21.77
|
412.80
500
|
413.10
8,800
|
+126.96% |
|
USD | US98138H1014
|
122.43
23:20:00
|
121.18
04/29/2026
|
+1.03%
+1.25
|
122.43
2,700
|
122.45
1,700
|
-43.58% |
|
USD | US98389B1008
|
78.82
23:20:00
|
79.48
04/29/2026
|
-0.83%
-0.66
|
78.82
200
|
78.83
3,500
|
+7.61% |
|
USD | US98980G1022
|
134.73
23:20:00
|
136.07
04/29/2026
|
-0.98%
-1.34
|
134.69
1,560
|
134.80
40
|
-39.50% |