Large gap with delayed quotes
|
Last quote
08/14/2026
-
21:20:04
|
Day high
08/14/2026 -
15:45:36
|
Day low
08/14/2026 -
17:40:38
|
YTD % |
|---|---|---|---|
|
29,990.17
-94.33
(
-0.31% )
|
30,179.82
|
29,934.66
|
+18.77%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
29,990.26
21:20:03
|
30,084.50
08/13/2026
|
-0.31%
-94.24
|
-
-
|
-
-
|
+18.77% |
|
USD | US00724F1012
|
264.92
21:19:57
|
270.49
08/14/2026
|
-2.06%
-5.57
|
264.87
120
|
265.02
80
|
-22.71% |
|
USD | US0079031078
|
508.555
21:19:58
|
483.01
08/14/2026
|
+5.29%
+25.545
|
508.42
100
|
508.67
200
|
+125.54% |
|
USD | US0090661010
|
184.52
21:19:46
|
185.13
08/14/2026
|
-0.33%
-0.61
|
184.51
200
|
184.60
200
|
+36.41% |
|
USD | US02043Q1076
|
227.66
21:19:33
|
227.12
08/14/2026
|
+0.24%
+0.54
|
227.52
40
|
227.90
160
|
-42.88% |
|
USD | US02079K1079
|
343.29
21:20:01
|
343.94
08/14/2026
|
-0.19%
-0.65
|
343.28
160
|
343.31
40
|
+9.60% |
|
USD | US02079K3059
|
345.62
21:20:00
|
346.36
08/14/2026
|
-0.21%
-0.74
|
345.61
80
|
345.63
40
|
+10.66% |
|
USD | US0255371017
|
125.87
21:19:55
|
125.38
08/14/2026
|
+0.39%
+0.49
|
125.84
200
|
125.87
200
|
+8.73% |
|
USD | US0231351067
|
263.15
21:20:00
|
265.13
08/14/2026
|
-0.75%
-1.98
|
263.12
300
|
263.18
500
|
+14.86% |
|
USD | US0311621009
|
414.48
21:19:56
|
417.84
08/14/2026
|
-0.80%
-3.36
|
414.29
40
|
414.48
40
|
+27.66% |
|
USD | US0326541051
|
385.03
21:19:01
|
381.17
08/14/2026
|
+1.01%
+3.86
|
384.85
80
|
385.16
40
|
+40.55% |
|
USD | US0378331005
|
305.61
21:20:01
|
305.26
08/14/2026
|
+0.11%
+0.35
|
305.60
320
|
305.62
320
|
+12.29% |
|
USD | US0382221051
|
505.91
21:20:00
|
534.54
08/14/2026
|
-5.36%
-28.63
|
505.75
120
|
506.08
160
|
+108.00% |
|
USD | US03831W1080
|
316.79
21:19:40
|
312.67
08/14/2026
|
+1.32%
+4.12
|
316.76
80
|
316.98
80
|
-53.60% |
|
USD | US0420682058
|
276.53
21:18:47
|
278.65
08/14/2026
|
-0.76%
-2.12
|
276.05
200
|
276.59
100
|
+154.92% |
|
USD | USN070592100
|
1,828.00
21:20:02
|
1,847.90
08/14/2026
|
-1.08%
-19.90
|
1,828.00
10
|
1,828.24
10
|
+72.72% |
|
USD | US04626A1034
|
316.90
21:20:01
|
322.78
08/14/2026
|
-1.82%
-5.88
|
316.70
100
|
317.19
400
|
+94.03% |
|
USD | US0527691069
|
251.85
21:20:02
|
257.96
08/14/2026
|
-2.37%
-6.11
|
251.65
200
|
251.76
200
|
-12.85% |
|
USD | US0530151036
|
272.89
21:18:38
|
276.23
08/14/2026
|
-1.21%
-3.34
|
272.64
100
|
272.89
100
|
+7.39% |
|
USD | US05464C1018
|
612.67
21:19:07
|
615.59
08/14/2026
|
-0.47%
-2.92
|
612.60
40
|
613.16
40
|
+8.39% |
|
USD | US05722G1004
|
64.655
21:19:55
|
63.44
08/14/2026
|
+1.92%
+1.215
|
64.65
100
|
64.66
500
|
+39.31% |
|
USD | US09857L1089
|
213.27
21:20:00
|
213.34
08/14/2026
|
-0.03%
-0.07
|
213.22
90
|
213.29
50
|
-0.41% |
|
USD | US11135F1012
|
391.40
21:20:02
|
417.82
08/14/2026
|
-6.32%
-26.42
|
391.29
40
|
391.45
40
|
+20.72% |
|
USD | US1273871087
|
325.95
21:19:04
|
323.77
08/14/2026
|
+0.67%
+2.18
|
325.84
40
|
326.03
200
|
+3.58% |
|
USD | US1729081059
|
199.59
21:16:42
|
200.70
08/14/2026
|
-0.55%
-1.11
|
199.54
100
|
199.63
300
|
+6.72% |
|
USD | US17275R1023
|
111.67
21:19:39
|
113.47
08/14/2026
|
-1.59%
-1.80
|
111.67
800
|
111.68
400
|
+47.31% |
|
USD | US21037T1097
|
283.48
21:19:56
|
278.64
08/14/2026
|
+1.74%
+4.84
|
283.45
240
|
283.58
280
|
-21.13% |
|
USD | GB00BDCPN049
|
107.59
21:19:35
|
107.48
08/14/2026
|
+0.10%
+0.11
|
107.57
400
|
107.60
200
|
+18.50% |
|
USD | US20030N1019
|
26.22
21:20:00
|
26.18
08/14/2026
|
+0.15%
+0.04
|
26.21
6,100
|
26.22
2,000
|
-6.71% |
|
USD | US2172041061
|
31.49
21:19:37
|
29.39
08/14/2026
|
+7.15%
+2.10
|
31.48
1,600
|
31.49
1,000
|
-24.93% |
|
USD | US21873S1087
|
103.36
21:20:03
|
106.29
08/14/2026
|
-2.75%
-2.92
|
103.36
200
|
103.41
100
|
+48.43% |
|
USD | US22160K1051
|
961.60
21:19:53
|
961.85
08/14/2026
|
-0.03%
-0.25
|
961.26
40
|
962.08
80
|
+11.54% |
|
USD | US22788C1053
|
217.54
21:19:57
|
225.53
08/14/2026
|
-3.54%
-7.99
|
217.49
320
|
217.59
80
|
+92.45% |
|
USD | US1264081035
|
50.26
21:20:00
|
50.14
08/14/2026
|
+0.24%
+0.12
|
50.25
300
|
50.26
600
|
+38.32% |
|
USD | US23804L1035
|
254.765
21:19:46
|
252.24
08/14/2026
|
+1.00%
+2.525
|
254.66
100
|
254.87
200
|
+85.48% |
|
USD | US2521311074
|
89.88
21:19:59
|
91.48
08/14/2026
|
-1.75%
-1.60
|
89.87
100
|
89.91
200
|
+37.83% |
|
USD | US25278X1090
|
202.76
21:20:02
|
199.51
08/14/2026
|
+1.63%
+3.25
|
202.64
100
|
202.85
100
|
+32.71% |
|
USD | US25809K1051
|
217.11
21:19:57
|
216.26
08/14/2026
|
+0.39%
+0.85
|
216.98
100
|
217.16
200
|
-4.51% |
|
USD | US30161N1019
|
45.93
21:20:00
|
45.60
08/14/2026
|
+0.72%
+0.33
|
45.93
300
|
45.94
800
|
+4.61% |
|
USD | US3119001044
|
51.01
21:20:01
|
51.34
08/14/2026
|
-0.64%
-0.33
|
51.00
400
|
51.01
400
|
+27.93% |
|
USD | NL0015001FS8
|
64.23
21:20:00
|
64.51
08/14/2026
|
-0.43%
-0.28
|
64.22
300
|
64.24
400
|
-0.15% |
|
USD | US34959E1091
|
160.99
21:19:44
|
165.44
08/14/2026
|
-2.69%
-4.45
|
160.93
200
|
161.05
300
|
+108.34% |
|
USD | US36266G1076
|
73.885
21:19:44
|
73.79
08/14/2026
|
+0.13%
+0.095
|
73.88
100
|
73.90
300
|
-10.03% |
|
USD | US3755581036
|
138.11
21:19:55
|
138.14
08/14/2026
|
-0.02%
-0.03
|
138.09
200
|
138.13
100
|
+12.55% |
|
USD | US43849R1059
|
166.80
21:17:09
|
169.81
08/14/2026
|
-1.77%
-3.01
|
166.77
100
|
166.90
300
|
- |
|
USD | US4385162056
|
233.97
21:19:59
|
233.99
08/14/2026
|
-0.01%
-0.02
|
233.97
300
|
234.05
100
|
+19.94% |
|
USD | US45168D1046
|
553.72
21:19:55
|
566.93
08/14/2026
|
-2.33%
-13.21
|
553.36
80
|
553.81
40
|
-16.20% |
|
USD | US4581401001
|
102.98
21:20:02
|
104.56
08/14/2026
|
-1.51%
-1.58
|
102.97
300
|
102.99
1,300
|
+183.36% |
|
USD | US4612021034
|
346.16
21:19:56
|
358.29
08/14/2026
|
-3.39%
-12.13
|
346.18
160
|
346.43
120
|
-45.91% |
|
USD | US46120E6023
|
397.73
21:20:00
|
401.27
08/14/2026
|
-0.88%
-3.54
|
397.67
160
|
397.77
40
|
-29.15% |
|
USD | US49271V1008
|
31.275
21:19:52
|
31.12
08/14/2026
|
+0.50%
+0.155
|
31.27
300
|
31.28
500
|
+11.10% |
|
USD | US4824801009
|
204.06
21:20:02
|
209.37
08/14/2026
|
-2.54%
-5.31
|
204.03
10
|
204.07
10
|
+72.31% |
|
USD | US5128073062
|
331.19
21:19:59
|
337.01
08/14/2026
|
-1.73%
-5.82
|
331.07
300
|
331.28
100
|
+96.87% |
|
USD | IE000S9YS762
|
482.91
21:19:37
|
478.20
08/14/2026
|
+0.98%
+4.71
|
482.92
240
|
483.04
120
|
+12.15% |
|
USD | US55024U1097
|
915.08
21:19:54
|
880.41
08/14/2026
|
+3.94%
+34.67
|
914.45
40
|
915.47
40
|
+138.86% |
|
USD | US5719032022
|
356.65
21:19:16
|
352.53
08/14/2026
|
+1.17%
+4.12
|
356.57
120
|
356.73
80
|
+13.63% |
|
USD | US5738741041
|
219.59
21:19:56
|
222.18
08/14/2026
|
-1.17%
-2.59
|
219.52
100
|
219.65
100
|
+161.45% |
|
USD | US58733R1023
|
1,838.95
21:19:49
|
1,828.25
08/14/2026
|
+0.59%
+10.70
|
1,838.68
10
|
1,839.29
20
|
-9.23% |
|
USD | US30303M1027
|
590.92
21:19:59
|
594.97
08/14/2026
|
-0.68%
-4.05
|
590.87
40
|
590.97
160
|
-9.87% |
|
USD | US5950171042
|
78.605
21:19:53
|
77.69
08/14/2026
|
+1.18%
+0.915
|
78.59
200
|
78.62
1,100
|
+21.92% |
|
USD | US5951121038
|
965.40
21:20:00
|
949.83
08/14/2026
|
+1.64%
+15.57
|
965.34
40
|
965.85
80
|
+232.79% |
|
USD | US5949181045
|
495.15
21:20:02
|
496.88
08/14/2026
|
-0.35%
-1.73
|
495.12
120
|
495.20
160
|
+2.74% |
|
USD | US6092071058
|
63.64
21:19:35
|
63.53
08/14/2026
|
+0.17%
+0.11
|
63.64
300
|
63.65
800
|
+18.02% |
|
USD | US6098391054
|
1,392.17
21:19:05
|
1,362.55
08/14/2026
|
+2.17%
+29.62
|
1,391.32
20
|
1,392.51
210
|
+50.33% |
|
USD | US61174X1090
|
46.465
21:19:42
|
46.68
08/14/2026
|
-0.46%
-0.215
|
46.46
400
|
46.47
400
|
+21.77% |
|
USD | NL0009805522
|
272.42
21:19:44
|
255.04
08/14/2026
|
+6.81%
+17.38
|
272.29
200
|
272.41
400
|
+204.69% |
|
USD | US64110L1061
|
78.085
21:20:00
|
78.24
08/14/2026
|
-0.20%
-0.155
|
78.08
400
|
78.09
100
|
-16.55% |
|
USD | US67066G1040
|
224.98
21:20:03
|
225.30
08/14/2026
|
-0.14%
-0.32
|
224.98
100
|
225.00
600
|
+20.80% |
|
USD | NL0009538784
|
233.06
21:19:06
|
231.91
08/14/2026
|
+0.50%
+1.15
|
233.03
100
|
233.25
100
|
+6.84% |
|
USD | US67103H1077
|
91.30
21:19:59
|
92.58
08/14/2026
|
-1.38%
-1.28
|
91.27
300
|
91.30
200
|
+1.50% |
|
USD | US6795801009
|
210.31
21:18:46
|
215.73
08/14/2026
|
-2.51%
-5.42
|
210.19
200
|
210.35
100
|
+37.58% |
|
USD | US6937181088
|
130.78
21:19:43
|
130.72
08/14/2026
|
+0.05%
+0.06
|
130.78
100
|
130.80
400
|
+19.37% |
|
USD | US69608A1088
|
174.61
21:19:57
|
179.01
08/14/2026
|
-2.46%
-4.40
|
174.59
400
|
174.62
100
|
+0.71% |
|
USD | US6974351057
|
382.44
21:20:00
|
396.00
08/14/2026
|
-3.42%
-13.56
|
382.37
100
|
382.55
100
|
+114.98% |
|
USD | US7043261079
|
122.36
21:19:44
|
125.40
08/14/2026
|
-2.42%
-3.04
|
122.34
100
|
122.39
100
|
+11.78% |
|
USD | US70450Y1038
|
59.92
21:19:58
|
60.59
08/14/2026
|
-1.11%
-0.67
|
59.92
100
|
59.94
700
|
+3.79% |
|
USD | US7223041028
|
84.56
21:19:52
|
84.17
08/14/2026
|
+0.46%
+0.39
|
84.54
100
|
84.58
200
|
-25.77% |
|
USD | US7134481081
|
140.85
21:19:53
|
140.62
08/14/2026
|
+0.16%
+0.23
|
140.84
100
|
140.87
200
|
-2.02% |
|
USD | US7475251036
|
165.21
21:19:16
|
164.79
08/14/2026
|
+0.25%
+0.42
|
165.15
100
|
165.21
200
|
-3.66% |
|
USD | US75886F1075
|
805.61
21:18:38
|
805.97
08/14/2026
|
-0.04%
-0.36
|
805.57
80
|
806.06
80
|
+4.42% |
|
USD | US7731211089
|
79.695
21:19:47
|
80.10
08/14/2026
|
-0.51%
-0.405
|
79.68
200
|
79.72
200
|
+14.82% |
|
USD | US7766961061
|
401.08
21:19:25
|
397.50
08/14/2026
|
+0.90%
+3.58
|
400.87
40
|
401.27
80
|
-10.70% |
|
USD | US7782961038
|
244.92
21:19:55
|
244.96
08/14/2026
|
-0.02%
-0.04
|
244.80
200
|
245.08
300
|
+35.98% |
|
USD | US80004C2008
|
1,630.55
21:20:02
|
1,528.11
08/14/2026
|
+6.70%
+102.44
|
1,630.37
40
|
1,631.09
80
|
+543.74% |
|
USD | IE00BKVD2N49
|
966.35
21:19:56
|
921.37
08/14/2026
|
+4.88%
+44.98
|
965.80
80
|
966.66
80
|
+234.57% |
|
USD | CA82509L1076
|
155.035
21:20:01
|
158.53
08/14/2026
|
-2.20%
-3.495
|
155.03
400
|
155.06
300
|
-1.52% |
|
USD | US84615Q1031
|
139.28
21:20:00
|
141.29
08/14/2026
|
-1.42%
-2.01
|
139.25
100
|
139.30
100
|
- |
|
USD | US8552441094
|
107.85
21:19:58
|
108.55
08/14/2026
|
-0.64%
-0.70
|
107.84
100
|
107.88
500
|
+28.90% |
|
USD | US5949724083
|
91.73
21:20:01
|
97.10
08/14/2026
|
-5.53%
-5.37
|
91.72
200
|
91.76
100
|
-36.10% |
|
USD | US8716071076
|
421.28
21:18:39
|
411.75
08/14/2026
|
+2.31%
+9.53
|
420.99
40
|
421.18
40
|
-12.34% |
|
USD | US8725901040
|
182.29
21:19:50
|
183.38
08/14/2026
|
-0.59%
-1.09
|
182.23
400
|
182.29
200
|
-9.68% |
|
USD | US8740541094
|
246.67
21:17:41
|
241.91
08/14/2026
|
+1.97%
+4.76
|
246.36
100
|
246.63
200
|
-5.51% |
|
USD | US8807701029
|
409.64
21:19:11
|
410.52
08/14/2026
|
-0.21%
-0.88
|
409.30
160
|
409.80
120
|
+112.09% |
|
USD | US88160R1014
|
341.20
21:19:55
|
339.96
08/14/2026
|
+0.36%
+1.24
|
341.18
80
|
341.21
80
|
-24.41% |
|
USD | US8825081040
|
279.00
21:20:01
|
273.43
08/14/2026
|
+2.04%
+5.57
|
278.78
100
|
279.23
100
|
+57.61% |
|
USD | US5007541064
|
25.38
21:20:02
|
25.38
08/14/2026
|
0.00%
0.00
|
25.38
700
|
25.39
2,800
|
+4.66% |
|
USD | CA8849038812
|
103.11
21:19:29
|
106.07
08/14/2026
|
-2.79%
-2.96
|
103.07
100
|
103.19
200
|
-20.82% |
|
USD | US92532F1003
|
506.37
21:17:03
|
516.44
08/14/2026
|
-1.95%
-10.07
|
506.00
80
|
506.41
280
|
+13.91% |
|
USD | US9311421039
|
115.51
21:20:02
|
115.72
08/14/2026
|
-0.18%
-0.21
|
115.51
400
|
115.52
400
|
+3.87% |
|
USD | US9344231041
|
27.88
21:18:14
|
27.75
08/14/2026
|
+0.47%
+0.13
|
27.87
2,100
|
27.88
2,700
|
-3.71% |
|
USD | US9581021055
|
496.07
21:20:00
|
487.29
08/14/2026
|
+1.80%
+8.78
|
496.02
40
|
496.49
40
|
+182.86% |
|
USD | US98138H1014
|
198.52
21:20:01
|
206.45
08/14/2026
|
-3.84%
-7.93
|
198.42
200
|
198.54
100
|
-3.88% |
|
USD | US98389B1008
|
79.27
21:20:02
|
78.98
08/14/2026
|
+0.37%
+0.29
|
79.26
400
|
79.29
400
|
+6.93% |