Large gap with delayed quotes
|
Last quote
08/29/2025
-
23:16:01
|
Day high
08/29/2025 -
15:30:15
|
Day low
08/29/2025 -
19:18:00
|
YTD % |
|---|---|---|---|
|
23,415.42
-288.03
(
-1.22% )
|
23,607.54
|
23,353.96
|
+11.44%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
23,415.42
08/29/2025
|
23,703.45
08/28/2025
|
-1.22%
-288.03
|
-
-
|
-
-
|
+11.44% |
|
USD | US00724F1012
|
356.70
08/30/2025
|
353.96
08/29/2025
|
+0.77%
+2.74
|
356.54
2,700
|
356.74
200
|
-20.40% |
|
USD | US0079031078
|
162.63
08/30/2025
|
168.58
08/29/2025
|
-3.53%
-5.95
|
162.65
2,400
|
162.67
300
|
+39.56% |
|
USD | US0090661010
|
130.53
08/30/2025
|
130.46
08/29/2025
|
+0.05%
+0.07
|
130.54
500
|
130.57
2,100
|
-0.72% |
|
USD | US02079K1079
|
213.53
08/30/2025
|
212.37
08/29/2025
|
+0.55%
+1.16
|
213.59
100
|
213.61
1,600
|
+11.52% |
|
USD | US02079K3059
|
212.91
08/30/2025
|
211.64
08/29/2025
|
+0.60%
+1.27
|
212.97
100
|
212.99
8,300
|
+11.80% |
|
USD | US0255371017
|
111.02
08/30/2025
|
111.78
08/29/2025
|
-0.68%
-0.76
|
111.01
2,000
|
111.03
1,100
|
+21.20% |
|
USD | US0231351067
|
229.00
08/30/2025
|
231.60
08/29/2025
|
-1.12%
-2.60
|
229.00
100
|
229.03
500
|
+5.57% |
|
USD | US0311621009
|
287.71
08/30/2025
|
285.61
08/29/2025
|
+0.74%
+2.10
|
287.71
100
|
287.84
400
|
+9.58% |
|
USD | US0326541051
|
251.31
08/30/2025
|
254.25
08/29/2025
|
-1.16%
-2.94
|
251.24
400
|
251.31
4,300
|
+19.67% |
|
USD | US0378331005
|
232.14
08/30/2025
|
232.56
08/29/2025
|
-0.18%
-0.42
|
232.25
400
|
232.27
24,400
|
-7.13% |
|
USD | US0382221051
|
160.76
08/30/2025
|
165.27
08/29/2025
|
-2.73%
-4.51
|
160.75
900
|
160.78
3,500
|
+1.62% |
|
USD | US03831W1080
|
478.59
08/30/2025
|
483.75
08/29/2025
|
-1.07%
-5.16
|
478.59
100
|
478.76
100
|
+49.38% |
|
USD | US0420682058
|
138.31
08/30/2025
|
142.55
08/29/2025
|
-2.97%
-4.24
|
138.29
3,500
|
138.31
2,400
|
+15.56% |
|
USD | USN070592100
|
742.62
08/30/2025
|
763.46
08/29/2025
|
-2.73%
-20.84
|
742.33
600
|
742.69
700
|
+10.15% |
|
USD | US0463531089
|
79.90
08/30/2025
|
79.99
08/29/2025
|
-0.11%
-0.09
|
79.88
1,700
|
79.90
600
|
+22.08% |
|
USD | US0494681010
|
177.78
08/30/2025
|
176.78
08/29/2025
|
+0.57%
+1.00
|
177.67
3,100
|
177.77
800
|
-27.36% |
|
USD | US0527691069
|
314.70
08/30/2025
|
288.49
08/29/2025
|
+9.09%
+26.21
|
314.48
4,000
|
314.87
800
|
-2.40% |
|
USD | US0530151036
|
304.05
08/30/2025
|
304.10
08/29/2025
|
-0.02%
-0.05
|
304.06
600
|
304.18
300
|
+3.88% |
|
USD | US05464C1018
|
747.29
08/30/2025
|
781.90
08/29/2025
|
-4.43%
-34.61
|
747.07
500
|
747.77
100
|
+31.56% |
|
USD | US05722G1004
|
45.40
08/30/2025
|
45.565
08/29/2025
|
-0.36%
-0.165
|
45.39
12,300
|
45.41
3,600
|
+11.08% |
|
USD | US09062X1037
|
132.22
08/30/2025
|
132.65
08/29/2025
|
-0.32%
-0.43
|
132.05
300
|
132.23
100
|
-13.26% |
|
USD | US09857L1089
|
5,599.05
08/30/2025
|
5,651.99
08/29/2025
|
-0.94%
-52.94
|
5,601.12
100
|
5,606.02
100
|
+13.76% |
|
USD | US11135F1012
|
297.39
08/30/2025
|
308.65
08/29/2025
|
-3.65%
-11.26
|
297.39
900
|
297.47
300
|
+33.13% |
|
USD | US1273871087
|
350.43
08/30/2025
|
354.29
08/29/2025
|
-1.09%
-3.86
|
350.39
1,300
|
350.51
1,900
|
+17.92% |
|
USD | US12514G1085
|
164.76
08/30/2025
|
165.87
08/29/2025
|
-0.67%
-1.11
|
164.64
3,200
|
164.77
500
|
-4.69% |
|
USD | US16119P1084
|
265.58
08/30/2025
|
263.63
08/29/2025
|
+0.74%
+1.95
|
265.44
900
|
265.57
1,200
|
-23.09% |
|
USD | US1729081059
|
210.03
08/30/2025
|
208.32
08/29/2025
|
+0.82%
+1.71
|
210.03
1,400
|
210.11
400
|
+14.02% |
|
USD | US17275R1023
|
69.09
08/30/2025
|
69.43
08/29/2025
|
-0.49%
-0.34
|
69.12
900
|
69.13
36,800
|
+17.28% |
|
USD | US21037T1097
|
307.98
08/30/2025
|
319.55
08/29/2025
|
-3.62%
-11.57
|
307.97
100
|
308.39
1,200
|
+42.84% |
|
USD | GB00BDCPN049
|
88.86
08/30/2025
|
88.83
08/29/2025
|
+0.03%
+0.03
|
88.86
1,500
|
88.91
1,100
|
+15.65% |
|
USD | US1924461023
|
72.25
08/30/2025
|
71.72
08/29/2025
|
+0.74%
+0.53
|
72.26
1,800
|
72.27
3,200
|
-6.74% |
|
USD | US20030N1019
|
33.97
08/30/2025
|
33.57
08/29/2025
|
+1.19%
+0.40
|
33.98
7,000
|
33.99
41,200
|
-10.55% |
|
USD | US2172041061
|
48.81
08/30/2025
|
48.75
08/29/2025
|
+0.12%
+0.06
|
48.82
1,900
|
48.83
4,100
|
-15.05% |
|
USD | US22160N1090
|
89.49
08/30/2025
|
90.33
08/29/2025
|
-0.93%
-0.84
|
89.52
300
|
89.55
600
|
+26.18% |
|
USD | US22160K1051
|
943.32
08/30/2025
|
944.96
08/29/2025
|
-0.17%
-1.64
|
942.93
100
|
943.57
500
|
+3.13% |
|
USD | US22788C1053
|
423.70
08/30/2025
|
442.00
08/29/2025
|
-4.14%
-18.30
|
423.75
3,200
|
424.02
300
|
+29.18% |
|
USD | US1264081035
|
32.51
08/30/2025
|
32.66
08/29/2025
|
-0.46%
-0.15
|
32.51
7,800
|
32.52
200
|
+1.21% |
|
USD | US23804L1035
|
136.68
08/30/2025
|
140.96
08/29/2025
|
-3.04%
-4.28
|
136.71
200
|
136.74
300
|
-1.35% |
|
USD | US2521311074
|
75.34
08/30/2025
|
75.08
08/29/2025
|
+0.35%
+0.26
|
75.34
3,900
|
75.37
100
|
-3.46% |
|
USD | US25278X1090
|
148.76
08/30/2025
|
149.17
08/29/2025
|
-0.27%
-0.41
|
148.77
100
|
148.82
100
|
-8.95% |
|
USD | US25809K1051
|
245.25
08/30/2025
|
247.33
08/29/2025
|
-0.84%
-2.08
|
245.19
100
|
245.27
3,700
|
+47.44% |
|
USD | US2855121099
|
171.95
08/30/2025
|
170.99
08/29/2025
|
+0.56%
+0.96
|
171.95
2,300
|
172.04
500
|
+16.88% |
|
USD | US30161N1019
|
43.68
08/30/2025
|
43.76
08/29/2025
|
-0.18%
-0.08
|
43.68
900
|
43.69
3,400
|
+16.26% |
|
USD | US3119001044
|
49.66
08/30/2025
|
50.18
08/29/2025
|
-1.04%
-0.52
|
49.67
1,900
|
49.68
1,000
|
+39.56% |
|
USD | US34959E1091
|
78.77
08/30/2025
|
79.29
08/29/2025
|
-0.66%
-0.52
|
78.79
300
|
78.80
2,700
|
-16.08% |
|
USD | US36266G1076
|
73.73
08/30/2025
|
73.72
08/29/2025
|
+0.01%
+0.01
|
73.71
500
|
73.73
400
|
-5.70% |
|
USD | KYG393871085
|
33.39
08/30/2025
|
33.58
08/29/2025
|
-0.57%
-0.19
|
33.39
100
|
33.40
1,300
|
-21.74% |
|
USD | US3755581036
|
112.97
08/30/2025
|
112.56
08/29/2025
|
+0.36%
+0.41
|
112.98
1,100
|
113.00
3,100
|
+21.86% |
|
USD | US4385161066
|
219.50
08/30/2025
|
221.35
08/29/2025
|
-0.84%
-1.85
|
219.48
300
|
219.52
100
|
-2.01% |
|
USD | US45168D1046
|
647.09
08/30/2025
|
647.03
08/29/2025
|
+0.01%
+0.06
|
646.87
400
|
647.22
100
|
+56.50% |
|
USD | US4581401001
|
24.35
08/30/2025
|
24.93
08/29/2025
|
-2.33%
-0.58
|
24.37
5,000
|
24.38
82,100
|
+24.34% |
|
USD | US4612021034
|
667.00
08/30/2025
|
668.20
08/29/2025
|
-0.18%
-1.20
|
666.86
800
|
667.19
700
|
+6.32% |
|
USD | US46120E6023
|
473.295
08/30/2025
|
473.84
08/29/2025
|
-0.12%
-0.545
|
473.14
200
|
473.46
3,800
|
-9.22% |
|
USD | US49271V1008
|
29.09
08/30/2025
|
29.29
08/29/2025
|
-0.68%
-0.20
|
29.07
73,900
|
29.08
2,000
|
-8.81% |
|
USD | US4824801009
|
872.00
08/30/2025
|
894.00
08/29/2025
|
-2.46%
-22.00
|
871.44
100
|
872.47
1,000
|
+41.88% |
|
USD | US5128073062
|
100.15
08/30/2025
|
104.09
08/29/2025
|
-3.79%
-3.94
|
100.14
300
|
100.16
600
|
+44.11% |
|
USD | IE000S9YS762
|
478.29
08/30/2025
|
482.15
08/29/2025
|
-0.80%
-3.86
|
478.13
1,000
|
478.42
2,900
|
+15.16% |
|
USD | US5500211090
|
202.20
08/30/2025
|
205.08
08/29/2025
|
-1.40%
-2.88
|
202.19
1,700
|
202.26
100
|
-46.37% |
|
USD | US5719032022
|
267.86
08/30/2025
|
270.25
08/29/2025
|
-0.88%
-2.39
|
267.81
700
|
267.92
400
|
-3.12% |
|
USD | US5738741041
|
62.865
08/30/2025
|
77.23
08/29/2025
|
-18.60%
-14.365
|
62.86
400
|
62.87
21,900
|
-30.08% |
|
USD | US58733R1023
|
2,472.91
08/30/2025
|
2,472.29
08/29/2025
|
+0.03%
+0.62
|
2,470.45
1,500
|
2,476.13
600
|
+45.39% |
|
USD | US30303M1027
|
738.70
08/30/2025
|
751.11
08/29/2025
|
-1.65%
-12.41
|
738.59
100
|
738.85
900
|
+28.28% |
|
USD | US5950171042
|
65.00
08/30/2025
|
65.25
08/29/2025
|
-0.38%
-0.25
|
65.01
1,800
|
65.03
2,200
|
+13.78% |
|
USD | US5951121038
|
119.01
08/30/2025
|
122.00
08/29/2025
|
-2.45%
-2.99
|
119.02
6,900
|
119.04
200
|
+44.96% |
|
USD | US5949181045
|
506.69
08/30/2025
|
509.64
08/29/2025
|
-0.58%
-2.95
|
506.56
500
|
506.75
300
|
+20.91% |
|
USD | US6092071058
|
61.44
08/30/2025
|
61.28
08/29/2025
|
+0.26%
+0.16
|
61.45
600
|
61.46
10,300
|
+2.60% |
|
USD | US61174X1090
|
62.41
08/30/2025
|
62.02
08/29/2025
|
+0.63%
+0.39
|
62.41
900
|
62.44
2,900
|
+18.00% |
|
USD | US64110L1061
|
1,208.25
08/30/2025
|
1,231.45
08/29/2025
|
-1.88%
-23.20
|
1,208.06
200
|
1,208.37
600
|
+38.16% |
|
USD | US67066G1040
|
174.18
08/30/2025
|
180.17
08/29/2025
|
-3.32%
-5.99
|
174.21
200
|
174.24
200
|
+34.16% |
|
USD | NL0009538784
|
234.85
08/30/2025
|
239.07
08/29/2025
|
-1.77%
-4.22
|
234.77
3,600
|
234.88
200
|
+15.02% |
|
USD | US67103H1077
|
103.68
08/30/2025
|
103.99
08/29/2025
|
-0.30%
-0.31
|
103.69
200
|
103.71
2,900
|
+31.54% |
|
USD | US6795801009
|
150.97
08/30/2025
|
149.70
08/29/2025
|
+0.85%
+1.27
|
150.96
2,200
|
150.99
300
|
-15.14% |
|
USD | US6821891057
|
49.59
08/30/2025
|
50.78
08/29/2025
|
-2.34%
-1.19
|
49.56
28,400
|
49.59
600
|
-19.46% |
|
USD | US6937181088
|
99.98
08/30/2025
|
100.68
08/29/2025
|
-0.70%
-0.70
|
99.97
2,400
|
100.01
3,400
|
-3.21% |
|
USD | US69608A1088
|
156.71
08/30/2025
|
158.12
08/29/2025
|
-0.89%
-1.41
|
156.70
4,300
|
156.72
600
|
+109.07% |
|
USD | US6974351057
|
190.52
08/30/2025
|
191.02
08/29/2025
|
-0.26%
-0.50
|
190.53
300
|
190.56
1,300
|
+4.98% |
|
USD | US7043261079
|
139.455
08/30/2025
|
138.72
08/29/2025
|
+0.53%
+0.735
|
139.47
200
|
139.50
1,400
|
-1.07% |
|
USD | US70450Y1038
|
70.19
08/30/2025
|
70.06
08/29/2025
|
+0.19%
+0.13
|
70.20
200
|
70.21
23,600
|
-17.91% |
|
USD | US7223041028
|
120.22
08/30/2025
|
122.22
08/29/2025
|
-1.64%
-2.00
|
120.20
400
|
120.22
1,500
|
+26.01% |
|
USD | US7134481081
|
148.65
08/30/2025
|
146.98
08/29/2025
|
+1.14%
+1.67
|
148.67
300
|
148.69
10,200
|
-3.34% |
|
USD | US7475251036
|
160.73
08/30/2025
|
160.80
08/29/2025
|
-0.04%
-0.07
|
160.73
7,100
|
160.76
200
|
+4.67% |
|
USD | US75886F1075
|
580.70
08/30/2025
|
579.61
08/29/2025
|
+0.19%
+1.09
|
580.15
300
|
581.06
300
|
-18.63% |
|
USD | US7766961061
|
526.31
08/30/2025
|
526.59
08/29/2025
|
-0.05%
-0.28
|
526.29
400
|
526.79
200
|
+1.30% |
|
USD | US7782961038
|
147.16
08/30/2025
|
149.05
08/29/2025
|
-1.27%
-1.89
|
147.14
1,000
|
147.18
400
|
-1.47% |
|
USD | CA82509L1076
|
141.28
08/30/2025
|
141.54
08/29/2025
|
-0.18%
-0.26
|
141.28
4,300
|
141.37
300
|
+33.11% |
|
USD | US8552441094
|
88.19
08/30/2025
|
88.02
08/29/2025
|
+0.19%
+0.17
|
88.18
200
|
88.21
2,700
|
-3.54% |
|
USD | US5949724083
|
334.41
08/30/2025
|
338.84
08/29/2025
|
-1.31%
-4.43
|
334.37
200
|
334.67
2,100
|
+16.99% |
|
USD | US8716071076
|
603.52
08/30/2025
|
612.17
08/29/2025
|
-1.41%
-8.65
|
603.26
1,800
|
603.35
100
|
+26.13% |
|
USD | US8725901040
|
251.99
08/30/2025
|
250.56
08/29/2025
|
+0.57%
+1.43
|
251.99
100
|
252.11
400
|
+13.51% |
|
USD | US8740541094
|
233.27
08/30/2025
|
234.90
08/29/2025
|
-0.69%
-1.63
|
233.26
300
|
233.41
3,500
|
+27.61% |
|
USD | US88160R1014
|
333.87
08/30/2025
|
345.98
08/29/2025
|
-3.50%
-12.11
|
333.90
400
|
333.93
600
|
-14.33% |
|
USD | US8825081040
|
202.48
08/30/2025
|
204.09
08/29/2025
|
-0.79%
-1.61
|
202.48
100
|
202.53
100
|
+8.84% |
|
USD | US5007541064
|
27.97
08/30/2025
|
27.64
08/29/2025
|
+1.19%
+0.33
|
27.97
13,000
|
27.99
31,100
|
-10.00% |
|
USD | US88339J1051
|
54.66
08/30/2025
|
55.36
08/29/2025
|
-1.26%
-0.70
|
54.65
2,300
|
54.66
500
|
-52.90% |
|
USD | CA8849038085
|
177.61
08/30/2025
|
178.26
08/29/2025
|
-0.36%
-0.65
|
177.60
600
|
177.77
3,000
|
+11.15% |
|
USD | US92345Y1064
|
268.12
08/30/2025
|
266.19
08/29/2025
|
+0.73%
+1.93
|
268.13
300
|
268.19
2,100
|
-3.35% |
|
USD | US92532F1003
|
391.02
08/30/2025
|
392.05
08/29/2025
|
-0.26%
-1.03
|
391.03
1,300
|
391.24
1,700
|
-2.64% |
|
USD | US9344231041
|
11.64
08/30/2025
|
12.055
08/29/2025
|
-3.44%
-0.415
|
11.63
52,500
|
11.64
15,300
|
+14.05% |
|
USD | US98138H1014
|
230.82
08/30/2025
|
228.50
08/29/2025
|
+1.02%
+2.32
|
230.84
500
|
230.86
100
|
-11.44% |
|
USD | US98389B1008
|
72.39
08/30/2025
|
72.34
08/29/2025
|
+0.07%
+0.05
|
72.41
200
|
72.43
9,200
|
+7.14% |
|
USD | US98980G1022
|
277.05
08/30/2025
|
280.42
08/29/2025
|
-1.20%
-3.37
|
277.06
100
|
277.19
100
|
+55.43% |