Large gap with delayed quotes
|
Last quote
03/16/2026
-
22:16:01
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
24,655.34
+274.61
(
+1.13% )
|
-
|
-
|
-2.35%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
24,655.34
03/16/2026
|
24,380.73
03/13/2026
|
+1.13%
+274.61
|
-
-
|
-
-
|
-2.35% |
|
USD | US00724F1012
|
251.86
03/17/2026
|
249.32
03/14/2026
|
+1.02%
+2.54
|
251.83
2,720
|
251.85
320
|
-28.76% |
|
USD | US0079031078
|
196.58
03/17/2026
|
193.39
03/14/2026
|
+1.65%
+3.19
|
196.58
900
|
196.60
100
|
-9.70% |
|
USD | US0090661010
|
128.32
03/17/2026
|
126.30
03/14/2026
|
+1.60%
+2.02
|
128.30
100
|
128.32
400
|
-6.94% |
|
USD | US02043Q1076
|
318.91
03/17/2026
|
313.41
03/14/2026
|
+1.75%
+5.50
|
318.73
1,440
|
318.98
840
|
-21.18% |
|
USD | US02079K1079
|
304.42
03/17/2026
|
301.46
03/14/2026
|
+0.98%
+2.96
|
304.42
3,000
|
304.44
8,300
|
-3.93% |
|
USD | US02079K3059
|
305.56
03/17/2026
|
302.28
03/14/2026
|
+1.09%
+3.28
|
305.58
100
|
305.60
4,700
|
-3.42% |
|
USD | US0255371017
|
134.15
03/17/2026
|
133.61
03/14/2026
|
+0.40%
+0.54
|
134.15
300
|
134.20
10,200
|
+15.87% |
|
USD | US0231351067
|
211.74
03/17/2026
|
207.67
03/14/2026
|
+1.96%
+4.07
|
211.82
200
|
211.83
5,100
|
-10.03% |
|
USD | US0311621009
|
366.25
03/17/2026
|
366.21
03/14/2026
|
+0.01%
+0.04
|
366.22
280
|
366.28
80
|
+11.88% |
|
USD | US0326541051
|
310.92
03/17/2026
|
306.07
03/14/2026
|
+1.58%
+4.85
|
310.85
1,200
|
310.93
1,600
|
+12.86% |
|
USD | US0378331005
|
252.82
03/17/2026
|
250.12
03/14/2026
|
+1.08%
+2.70
|
252.83
100
|
252.85
300
|
-8.00% |
|
USD | US0382221051
|
346.18
03/17/2026
|
341.53
03/14/2026
|
+1.36%
+4.65
|
346.13
300
|
346.35
1,900
|
+32.90% |
|
USD | US03831W1080
|
453.30
03/17/2026
|
458.67
03/14/2026
|
-1.17%
-5.37
|
453.29
440
|
453.70
4,680
|
-31.93% |
|
USD | US0420682058
|
121.70
03/17/2026
|
115.75
03/14/2026
|
+5.14%
+5.95
|
121.55
400
|
121.63
300
|
+5.89% |
|
USD | USN070592100
|
1,375.56
03/17/2026
|
1,345.69
03/14/2026
|
+2.22%
+29.87
|
1,375.10
720
|
1,376.39
40
|
+25.78% |
|
USD | US0494681010
|
76.17
03/17/2026
|
75.21
03/14/2026
|
+1.28%
+0.96
|
76.17
3,300
|
76.18
200
|
-53.61% |
|
USD | US0527691069
|
249.78
03/17/2026
|
251.17
03/14/2026
|
-0.55%
-1.39
|
249.77
1,040
|
249.82
80
|
-15.15% |
|
USD | US0530151036
|
209.11
03/17/2026
|
208.52
03/14/2026
|
+0.28%
+0.59
|
209.09
1,840
|
209.14
120
|
-18.94% |
|
USD | US05464C1018
|
489.64
03/17/2026
|
496.18
03/14/2026
|
-1.32%
-6.54
|
489.34
440
|
489.48
40
|
-12.63% |
|
USD | US05722G1004
|
55.19
03/17/2026
|
54.26
03/14/2026
|
+1.71%
+0.93
|
55.19
1,400
|
55.20
16,600
|
+19.15% |
|
USD | US09857L1089
|
4,293.02
03/17/2026
|
4,241.26
03/14/2026
|
+1.22%
+51.76
|
4,294.67
30
|
4,296.60
10
|
-20.80% |
|
USD | US11135F1012
|
324.92
03/17/2026
|
322.16
03/14/2026
|
+0.86%
+2.76
|
324.91
11,760
|
324.95
3,360
|
-6.92% |
|
USD | US1273871087
|
292.72
03/17/2026
|
287.03
03/14/2026
|
+1.98%
+5.69
|
292.69
800
|
292.90
400
|
-8.17% |
|
USD | US16119P1084
|
217.65
03/17/2026
|
218.19
03/14/2026
|
-0.25%
-0.54
|
217.65
1,320
|
217.82
280
|
+4.52% |
|
USD | US1729081059
|
192.74
03/17/2026
|
194.28
03/14/2026
|
-0.79%
-1.54
|
192.74
800
|
192.81
1,700
|
+3.30% |
|
USD | US17275R1023
|
78.90
03/17/2026
|
78.33
03/14/2026
|
+0.73%
+0.57
|
78.90
17,600
|
78.91
3,000
|
+1.69% |
|
USD | US21037T1097
|
305.58
03/17/2026
|
301.77
03/14/2026
|
+1.26%
+3.81
|
305.56
40
|
305.73
1,280
|
-14.58% |
|
USD | GB00BDCPN049
|
100.61
03/17/2026
|
100.46
03/14/2026
|
+0.15%
+0.15
|
100.59
800
|
100.61
200
|
+10.76% |
|
USD | US1924461023
|
61.05
03/17/2026
|
60.37
03/14/2026
|
+1.13%
+0.68
|
61.03
3,400
|
61.04
4,400
|
-27.27% |
|
USD | US20030N1019
|
30.34
03/17/2026
|
30.16
03/14/2026
|
+0.60%
+0.18
|
30.34
54,500
|
30.35
32,400
|
+7.48% |
|
USD | US2172041061
|
33.88
03/17/2026
|
34.09
03/14/2026
|
-0.62%
-0.21
|
33.87
1,900
|
33.88
11,400
|
-12.92% |
|
USD | US22160N1090
|
43.62
03/17/2026
|
43.63
03/14/2026
|
-0.02%
-0.01
|
43.62
4,600
|
43.63
1,800
|
-35.11% |
|
USD | US22160K1051
|
1,001.74
03/17/2026
|
1,008.43
03/14/2026
|
-0.66%
-6.69
|
1,001.73
80
|
1,002.08
880
|
+16.94% |
|
USD | US22788C1053
|
423.84
03/17/2026
|
441.78
03/14/2026
|
-4.06%
-17.94
|
423.78
1,480
|
423.89
2,200
|
-5.76% |
|
USD | US1264081035
|
39.78
03/17/2026
|
39.30
03/14/2026
|
+1.22%
+0.48
|
39.78
16,400
|
39.79
6,400
|
+8.41% |
|
USD | US23804L1035
|
126.57
03/17/2026
|
124.52
03/14/2026
|
+1.65%
+2.05
|
126.58
1,200
|
126.59
100
|
-8.43% |
|
USD | US2521311074
|
66.34
03/17/2026
|
64.24
03/14/2026
|
+3.27%
+2.10
|
66.34
800
|
66.35
2,000
|
-3.21% |
|
USD | US25278X1090
|
182.33
03/17/2026
|
182.37
03/14/2026
|
-0.02%
-0.04
|
182.30
1,700
|
182.34
300
|
+21.31% |
|
USD | US25809K1051
|
167.78
03/17/2026
|
161.36
03/14/2026
|
+3.98%
+6.42
|
167.76
40
|
167.83
2,280
|
-28.75% |
|
USD | US2855121099
|
200.21
03/17/2026
|
199.24
03/14/2026
|
+0.49%
+0.97
|
200.17
1,000
|
200.20
200
|
-2.49% |
|
USD | US30161N1019
|
50.29
03/17/2026
|
49.82
03/14/2026
|
+0.94%
+0.47
|
50.29
7,800
|
50.30
4,600
|
+14.29% |
|
USD | US3119001044
|
45.68
03/17/2026
|
45.46
03/14/2026
|
+0.48%
+0.22
|
45.68
6,700
|
45.69
9,500
|
+13.28% |
|
USD | NL0015001FS8
|
64.70
03/17/2026
|
63.21
03/14/2026
|
+2.36%
+1.49
|
64.68
1,100
|
64.69
700
|
-2.17% |
|
USD | US34959E1091
|
84.49
03/17/2026
|
83.44
03/14/2026
|
+1.26%
+1.05
|
84.49
3,500
|
84.51
600
|
+5.07% |
|
USD | US36266G1076
|
72.17
03/17/2026
|
70.77
03/14/2026
|
+1.98%
+1.40
|
72.18
1,200
|
72.19
3,100
|
-13.72% |
|
USD | US3755581036
|
145.21
03/17/2026
|
144.99
03/14/2026
|
+0.15%
+0.22
|
145.20
1,900
|
145.22
1,000
|
+18.13% |
|
USD | US4385161066
|
234.51
03/17/2026
|
234.50
03/14/2026
|
+0.00%
+0.01
|
234.45
100
|
234.49
100
|
+20.20% |
|
USD | US45168D1046
|
586.37
03/17/2026
|
573.82
03/14/2026
|
+2.19%
+12.55
|
586.25
80
|
586.57
1,560
|
-15.18% |
|
USD | US4576693075
|
144.60
03/17/2026
|
139.50
03/14/2026
|
+3.66%
+5.10
|
144.58
400
|
144.63
1,700
|
-19.85% |
|
USD | US4581401001
|
45.76
03/17/2026
|
45.77
03/14/2026
|
-0.02%
-0.01
|
45.74
67,700
|
45.75
25,700
|
+24.04% |
|
USD | US4612021034
|
452.31
03/17/2026
|
439.96
03/14/2026
|
+2.81%
+12.35
|
452.27
560
|
452.41
1,360
|
-33.58% |
|
USD | US46120E6023
|
483.46
03/17/2026
|
472.16
03/14/2026
|
+2.39%
+11.30
|
483.47
40
|
483.57
280
|
-16.63% |
|
USD | US49271V1008
|
27.55
03/17/2026
|
27.41
03/14/2026
|
+0.51%
+0.14
|
27.54
23,100
|
27.55
2,700
|
-2.14% |
|
USD | US4824801009
|
1,438.24
03/17/2026
|
1,418.64
03/14/2026
|
+1.38%
+19.60
|
1,438.22
120
|
1,439.67
1,560
|
+16.75% |
|
USD | US5128073062
|
219.40
03/17/2026
|
212.20
03/14/2026
|
+3.39%
+7.20
|
219.38
1,500
|
219.47
1,000
|
+23.96% |
|
USD | IE000S9YS762
|
497.41
03/17/2026
|
493.92
03/14/2026
|
+0.71%
+3.49
|
497.38
560
|
497.48
400
|
+15.84% |
|
USD | US5719032022
|
321.84
03/17/2026
|
313.81
03/14/2026
|
+2.56%
+8.03
|
321.82
1,520
|
321.88
360
|
+1.15% |
|
USD | US5738741041
|
91.58
03/17/2026
|
87.86
03/14/2026
|
+4.23%
+3.72
|
91.59
700
|
91.60
11,800
|
+3.39% |
|
USD | US58733R1023
|
1,732.33
03/17/2026
|
1,670.00
03/14/2026
|
+3.73%
+62.33
|
1,732.09
260
|
1,732.13
50
|
-17.09% |
|
USD | US30303M1027
|
627.45
03/17/2026
|
613.71
03/14/2026
|
+2.24%
+13.74
|
627.44
2,960
|
627.48
40
|
-7.03% |
|
USD | US5950171042
|
63.83
03/17/2026
|
61.94
03/14/2026
|
+3.05%
+1.89
|
63.84
2,400
|
63.85
600
|
-2.79% |
|
USD | US5951121038
|
441.80
03/17/2026
|
426.13
03/14/2026
|
+3.68%
+15.67
|
441.78
1,400
|
441.85
100
|
+49.30% |
|
USD | US5949181045
|
399.95
03/17/2026
|
395.55
03/14/2026
|
+1.11%
+4.40
|
399.81
2,800
|
399.86
120
|
-18.21% |
|
USD | US6092071058
|
57.16
03/17/2026
|
54.89
03/14/2026
|
+4.14%
+2.27
|
57.15
2,100
|
57.16
1,800
|
+1.97% |
|
USD | US6098391054
|
1,077.40
03/17/2026
|
1,052.59
03/14/2026
|
+2.36%
+24.81
|
1,077.53
160
|
1,078.25
360
|
+16.13% |
|
USD | US61174X1090
|
77.05
03/17/2026
|
77.11
03/14/2026
|
-0.08%
-0.06
|
77.04
7,100
|
77.05
500
|
+0.57% |
|
USD | US64110L1061
|
95.20
03/17/2026
|
95.31
03/14/2026
|
-0.12%
-0.11
|
95.18
5,950
|
95.19
2,730
|
+1.65% |
|
USD | US67066G1040
|
183.22
03/17/2026
|
180.25
03/14/2026
|
+1.65%
+2.97
|
183.18
500
|
183.19
400
|
-3.35% |
|
USD | NL0009538784
|
191.89
03/17/2026
|
190.86
03/14/2026
|
+0.54%
+1.03
|
191.85
600
|
191.89
100
|
-12.07% |
|
USD | US67103H1077
|
90.46
03/17/2026
|
91.54
03/14/2026
|
-1.18%
-1.08
|
90.47
2,800
|
90.48
4,200
|
+0.36% |
|
USD | US6795801009
|
182.44
03/17/2026
|
180.75
03/14/2026
|
+0.93%
+1.69
|
182.39
600
|
182.42
200
|
+15.27% |
|
USD | US6937181088
|
115.63
03/17/2026
|
115.34
03/14/2026
|
+0.25%
+0.29
|
115.65
900
|
115.69
700
|
+5.32% |
|
USD | US69608A1088
|
152.72
03/17/2026
|
150.95
03/14/2026
|
+1.17%
+1.77
|
152.72
1,700
|
152.74
300
|
-15.08% |
|
USD | US6974351057
|
167.45
03/17/2026
|
167.015
03/14/2026
|
+0.26%
+0.435
|
167.46
3,600
|
167.48
300
|
-9.33% |
|
USD | US7043261079
|
93.10
03/17/2026
|
92.61
03/14/2026
|
+0.53%
+0.49
|
93.12
1,500
|
93.13
5,500
|
-17.45% |
|
USD | US70450Y1038
|
45.42
03/17/2026
|
44.90
03/14/2026
|
+1.16%
+0.52
|
45.41
23,400
|
45.43
1,200
|
-23.09% |
|
USD | US7223041028
|
103.84
03/17/2026
|
102.65
03/14/2026
|
+1.16%
+1.19
|
103.85
3,500
|
103.86
2,200
|
-9.47% |
|
USD | US7134481081
|
157.72
03/17/2026
|
159.88
03/14/2026
|
-1.35%
-2.16
|
157.71
2,000
|
157.72
1,800
|
+11.40% |
|
USD | US7475251036
|
129.39
03/17/2026
|
129.82
03/14/2026
|
-0.33%
-0.43
|
129.38
1,000
|
129.39
1,200
|
-24.10% |
|
USD | US75886F1075
|
756.91
03/17/2026
|
745.77
03/14/2026
|
+1.49%
+11.14
|
756.59
320
|
756.92
680
|
-3.38% |
|
USD | US7766961061
|
352.20
03/17/2026
|
351.00
03/14/2026
|
+0.34%
+1.20
|
352.20
320
|
352.26
320
|
-21.15% |
|
USD | US7782961038
|
207.96
03/17/2026
|
206.28
03/14/2026
|
+0.81%
+1.68
|
207.97
200
|
207.98
400
|
+14.51% |
|
USD | IE00BKVD2N49
|
398.78
03/17/2026
|
383.71
03/14/2026
|
+3.93%
+15.07
|
398.80
1,000
|
398.84
300
|
+39.33% |
|
USD | CA82509L1076
|
126.58
03/17/2026
|
122.96
03/14/2026
|
+2.94%
+3.62
|
126.61
100
|
126.64
2,000
|
-23.61% |
|
USD | US8552441094
|
97.82
03/17/2026
|
99.15
03/14/2026
|
-1.34%
-1.33
|
97.83
700
|
97.84
4,700
|
+17.74% |
|
USD | US5949724083
|
147.52
03/17/2026
|
139.67
03/14/2026
|
+5.62%
+7.85
|
147.52
11,120
|
147.55
760
|
-8.08% |
|
USD | US8716071076
|
425.88
03/17/2026
|
412.63
03/14/2026
|
+3.21%
+13.25
|
425.62
80
|
425.87
40
|
-12.15% |
|
USD | US8725901040
|
214.82
03/17/2026
|
217.39
03/14/2026
|
-1.18%
-2.57
|
214.79
300
|
214.82
1,800
|
+7.07% |
|
USD | US8740541094
|
207.69
03/17/2026
|
208.58
03/14/2026
|
-0.43%
-0.89
|
207.65
400
|
207.70
100
|
-18.53% |
|
USD | US88160R1014
|
395.56
03/17/2026
|
391.20
03/14/2026
|
+1.11%
+4.36
|
395.52
560
|
395.56
40
|
-13.01% |
|
USD | US8825081040
|
194.13
03/17/2026
|
190.78
03/14/2026
|
+1.76%
+3.35
|
194.13
4,200
|
194.15
200
|
+9.97% |
|
USD | US5007541064
|
22.71
03/17/2026
|
22.58
03/14/2026
|
+0.58%
+0.13
|
22.70
20,900
|
22.71
12,500
|
-6.89% |
|
USD | CA8849038085
|
96.13
03/17/2026
|
96.34
03/14/2026
|
-0.22%
-0.21
|
96.15
100
|
96.19
100
|
-26.95% |
|
USD | US92345Y1064
|
204.74
03/17/2026
|
201.22
03/14/2026
|
+1.75%
+3.52
|
204.71
160
|
204.74
1,480
|
-10.05% |
|
USD | US92532F1003
|
466.10
03/17/2026
|
469.34
03/14/2026
|
-0.69%
-3.24
|
466.04
80
|
466.10
1,280
|
+3.52% |
|
USD | US9311421039
|
125.99
03/17/2026
|
126.52
03/14/2026
|
-0.42%
-0.53
|
125.98
30,500
|
125.99
7,200
|
+13.56% |
|
USD | US9344231041
|
27.51
03/17/2026
|
27.14
03/14/2026
|
+1.36%
+0.37
|
27.51
17,800
|
27.52
100
|
-5.83% |
|
USD | US9581021055
|
286.21
03/17/2026
|
272.29
03/14/2026
|
+5.11%
+13.92
|
286.16
100
|
286.34
1,400
|
+58.06% |
|
USD | US98138H1014
|
133.63
03/17/2026
|
133.09
03/14/2026
|
+0.41%
+0.54
|
133.60
1,900
|
133.62
100
|
-38.03% |
|
USD | US98389B1008
|
81.63
03/17/2026
|
81.91
03/14/2026
|
-0.34%
-0.28
|
81.62
2,300
|
81.63
1,900
|
+10.90% |
|
USD | US98980G1022
|
153.69
03/17/2026
|
153.76
03/14/2026
|
-0.05%
-0.07
|
153.64
880
|
153.71
1,160
|
-31.64% |