S&P 500
STOCK MARKET:
SNC
Closed
 
...
Last quote
12/01/2023 - 16:51:12
Day high
12/01/2023 - 12:55:24
Day low
12/01/2023 - 09:35:41
YTD %
4,594.63
+26.83 ( +0.59% )
4,599.39
4,554.71
+19.67%
More information

Components

List style
Heatmap
Name
CCY | ISIN
 Last
Date/Time
 Close
Date/Time
 Day Change %
Day Change
 Bid
Bid Size
 Ask
Ask Size
 YTD % Change
USD | US78378X1072
4,594.63
16:51:12
4,567.80
11/30/2023
+0.59%
+26.83
4,544.06
-
4,653.41
-
 +19.67%
USD | US88579Y1010
99.85
16:15:00
99.07
11/30/2023
+0.79%
+0.78
99.83
600
99.84
10,100
 -17.39%
USD | US3635761097
248.00
16:15:00
249.00
11/30/2023
-0.40%
-1.00
247.96
2,000
247.97
1,900
 +32.07%
USD | US8318652091
76.74
16:15:00
75.36
11/30/2023
+1.83%
+1.38
76.73
14,600
76.74
2,500
 +31.66%
USD | US0028241000
104.88
16:15:00
104.29
11/30/2023
+0.57%
+0.59
104.88
7,600
104.89
37,900
 -5.01%
USD | US00287Y1091
143.41
16:15:00
142.39
11/30/2023
+0.72%
+1.02
143.36
300
143.38
11,900
 -11.89%
USD | IE00B4BNMY34
338.06
16:15:00
333.14
11/30/2023
+1.48%
+4.92
338.22
1,900
338.24
2,000
 +24.85%
USD | US00724F1012
612.47
20:00:00
611.01
11/30/2023
+0.24%
+1.46
612.29
900
612.36
500
 +81.56%
USD | US0079031078
121.39
20:00:00
121.16
11/30/2023
+0.19%
+0.23
121.36
1,900
121.38
10,400
 +87.06%
USD | US00130H1059
18.13
16:15:00
17.21
11/30/2023
+5.35%
+0.92
18.13
33,200
18.14
155,800
 -40.16%
USD | US0010551028
82.61
16:15:00
82.71
11/30/2023
-0.12%
-0.10
82.61
31,400
82.62
4,600
 +14.97%
USD | US00846U1016
128.79
16:15:00
127.80
11/30/2023
+0.77%
+0.99
128.79
1,400
128.86
1,500
 -14.60%
USD | US0091581068
272.64
16:15:00
270.55
11/30/2023
+0.77%
+2.09
272.72
4,500
272.73
3,500
 -12.23%
USD | US0090661010
135.02
20:00:00
126.34
11/30/2023
+6.87%
+8.68
135.00
100
135.03
2,000
 +47.77%
USD | US00971T1016
116.03
20:00:00
115.53
11/30/2023
+0.43%
+0.50
116.00
200
116.03
800
 +37.05%
USD | US0116591092
39.73
16:15:00
37.81
11/30/2023
+5.08%
+1.92
39.73
34,500
39.74
31,200
 -11.95%
USD | US0126531013
126.16
16:15:00
121.27
11/30/2023
+4.03%
+4.89
126.15
5,900
126.17
1,700
 -44.08%
USD | US0152711091
118.14
16:15:00
109.40
11/30/2023
+7.99%
+8.74
118.10
1,700
118.11
4,200
 -24.90%
USD | US0162551016
220.45
20:00:00
213.80
11/30/2023
+3.11%
+6.65
220.35
2,500
220.40
100
 +1.38%
USD | IE00BFRT3W74
108.69
16:15:00
106.09
11/30/2023
+2.45%
+2.60
108.68
2,700
108.69
12,900
 +0.79%
USD | US0188021085
51.49
20:00:00
50.57
11/30/2023
+1.82%
+0.92
51.49
100
51.50
7,700
 -8.40%
USD | US0200021014
137.68
16:15:00
137.87
11/30/2023
-0.14%
-0.19
137.63
3,900
137.69
2,300
 +1.67%
USD | US02079K1079
133.32
20:00:00
133.92
11/30/2023
-0.45%
-0.60
133.30
1,900
133.31
2,100
 +50.93%
USD | US02079K3059
131.86
20:00:00
132.53
11/30/2023
-0.51%
-0.67
131.82
6,900
131.83
5,200
 +50.21%
USD | US02209S1033
42.60
16:15:00
42.04
11/30/2023
+1.33%
+0.56
42.59
62,900
42.60
45,400
 -8.03%
USD | US0255371017
80.51
20:00:00
79.55
11/30/2023
+1.21%
+0.96
80.51
1,300
80.52
700
 -16.22%
USD | US0231351067
147.03
20:00:00
146.09
11/30/2023
+0.64%
+0.94
146.96
100
146.97
100
 +73.92%
USD | JE00BJ1F3079
9.56
16:15:00
9.48
11/30/2023
+0.84%
+0.08
9.55
31,900
9.56
147,300
 -20.40%
USD | US03027X1000
210.47
16:15:00
208.78
11/30/2023
+0.81%
+1.69
210.43
400
210.47
4,600
 -1.45%
USD | US0304201033
133.24
16:15:00
131.84
11/30/2023
+1.06%
+1.40
133.18
2,100
133.24
4,200
 -13.50%
USD | US0236081024
78.97
16:15:00
77.59
11/30/2023
+1.78%
+1.38
78.95
12,800
78.96
400
 -12.74%
USD | US02376R1023
13.02
20:00:00
12.43
11/30/2023
+4.75%
+0.59
13.03
65,500
13.04
48,200
 -2.28%
USD | US0258161092
173.76
16:15:00
170.77
11/30/2023
+1.75%
+2.99
173.72
12,500
173.73
3,200
 +15.58%
USD | US0268747849
65.97
16:15:00
65.81
11/30/2023
+0.24%
+0.16
65.97
109,500
65.99
400
 +4.06%
USD | US03076C1062
356.29
16:15:00
353.51
11/30/2023
+0.79%
+2.78
356.11
800
356.28
2,800
 +13.53%
USD | US0311001004
157.05
16:15:00
155.23
11/30/2023
+1.17%
+1.82
157.01
4,900
157.02
700
 +11.10%
USD | US0311621009
272.45
20:00:00
269.64
11/30/2023
+1.04%
+2.81
272.45
300
272.49
4,800
 +2.67%
USD | US0320951017
92.28
16:15:00
90.99
11/30/2023
+1.42%
+1.29
92.26
48,800
92.27
100
 +19.50%
USD | US0326541051
183.07
20:00:00
183.38
11/30/2023
-0.17%
-0.31
183.06
2,300
183.13
100
 +11.80%
USD | US03662Q1058
295.48
20:00:00
293.36
11/30/2023
+0.72%
+2.12
295.39
400
295.48
100
 +21.43%
USD | IE00BLP1HW54
326.77
16:15:00
328.49
11/30/2023
-0.52%
-1.72
326.77
4,800
326.80
1,700
 +9.45%
USD | US03743Q1085
36.20
20:00:00
36.00
11/30/2023
+0.56%
+0.20
36.19
11,300
36.20
200
 -22.88%
USD | US0378331005
191.24
20:00:00
189.95
11/30/2023
+0.68%
+1.29
191.16
100
191.19
200
 +46.19%
USD | US0382221051
151.59
20:00:00
149.78
11/30/2023
+1.21%
+1.81
151.54
200
151.56
100
 +53.81%
USD | JE00B783TY65
84.01
16:15:00
82.84
11/30/2023
+1.41%
+1.17
83.99
400
84.00
38,100
 -22.81%
USD | BMG0450A1053
82.63
20:00:00
83.69
11/30/2023
-1.27%
-1.06
82.59
17,000
82.64
100
 +33.31%
USD | US0394831020
75.08
16:15:00
73.73
11/30/2023
+1.83%
+1.35
75.10
9,900
75.11
9,600
 -20.59%
USD | US0404131064
216.64
16:15:00
219.71
11/30/2023
-1.40%
-3.07
216.55
1,100
216.64
100
 +81.05%
USD | US04621X1081
168.30
16:15:00
168.02
11/30/2023
+0.17%
+0.28
168.26
9,200
168.27
2,500
 +34.35%
USD | US00206R1023
16.76
16:15:00
16.57
11/30/2023
+1.15%
+0.19
16.76
110,200
16.77
213,600
 -9.99%
USD | US0495601058
113.85
16:15:00
113.81
11/30/2023
+0.04%
+0.04
113.84
19,500
113.85
2,100
 +1.55%
USD | US0527691069
224.93
20:00:00
218.43
11/30/2023
+2.98%
+6.50
224.95
1,200
225.04
200
 +16.89%
USD | US0530151036
232.94
20:00:00
229.92
11/30/2023
+1.31%
+3.02
232.94
2,000
233.02
300
 -3.74%
USD | US0533321024
2,641.75
16:15:00
2,609.93
11/30/2023
+1.22%
+31.82
2,639.30
100
2,640.81
100
 +5.83%
USD | US0536111091
195.19
16:15:00
194.50
11/30/2023
+0.35%
+0.69
195.14
3,000
195.20
1,400
 +7.46%
USD | US0534841012
177.94
16:15:00
172.94
11/30/2023
+2.89%
+5.00
177.91
100
177.93
5,900
 +7.07%
USD | US05464C1018
231.51
20:00:00
229.87
11/30/2023
+0.71%
+1.64
231.41
500
231.49
1,000
 +38.53%
USD | US05722G1004
33.79
20:00:00
33.75
11/30/2023
+0.12%
+0.04
33.79
20,500
33.80
1,300
 +14.29%
USD | US0584981064
56.34
16:15:01
55.29
11/30/2023
+1.90%
+1.05
56.35
3,000
56.37
25,100
 +8.11%
USD | US0605051046
30.96
16:15:00
30.49
11/30/2023
+1.54%
+0.47
30.94
30,800
30.96
233,800
 -7.94%
USD | US0640581007
48.71
16:15:00
48.32
11/30/2023
+0.81%
+0.39
48.70
19,300
48.71
2,500
 +6.15%
USD | US0708301041
33.89
16:15:01
32.62
11/30/2023
+3.89%
+1.27
33.89
7,800
33.90
58,000
 -22.59%
USD | US0718131099
36.55
16:15:00
36.08
11/30/2023
+1.30%
+0.47
36.55
7,200
36.56
56,900
 -29.21%
USD | US0758871091
238.25
16:15:00
236.18
11/30/2023
+0.88%
+2.07
238.22
2,600
238.34
7,700
 -7.13%
USD | US0846707026
357.07
16:15:01
360.00
11/30/2023
-0.81%
-2.93
357.04
1,200
357.05
6,600
 +16.54%
USD | US0865161014
73.42
16:15:00
70.94
11/30/2023
+3.50%
+2.48
73.43
3,800
73.45
26,800
 -11.56%
USD | US0905722072
307.00
16:15:00
304.92
11/30/2023
+0.68%
+2.08
306.92
3,900
307.00
900
 -27.48%
USD | US09073M1045
64.57
20:00:00
62.90
11/30/2023
+2.66%
+1.67
64.57
1,700
64.59
4,300
 -24.11%
USD | US09062X1037
234.64
20:00:00
234.08
11/30/2023
+0.24%
+0.56
234.58
200
234.68
200
 -15.47%
USD | US09247X1019
756.35
16:15:00
751.23
11/30/2023
+0.68%
+5.12
756.23
600
756.52
6,400
 +6.01%
USD | US09260D1072
114.28
16:15:01
112.37
11/30/2023
+1.70%
+1.91
114.24
2,600
114.28
42,000
 +51.46%
USD | US0970231058
233.87
16:15:00
231.63
11/30/2023
+0.97%
+2.24
233.81
2,300
233.87
21,000
 +21.60%
USD | US09857L1089
3,159.56
20:00:00
3,125.70
11/30/2023
+1.08%
+33.86
3,159.42
100
3,160.95
200
 +55.10%
USD | US0997241064
33.95
16:15:01
33.69
11/30/2023
+0.77%
+0.26
33.95
15,700
33.96
41,000
 -5.01%
USD | US1011211018
63.28
16:15:01
56.93
11/30/2023
+11.15%
+6.35
63.28
15,000
63.29
2,400
 -15.76%
USD | US1011371077
56.14
16:15:01
55.89
11/30/2023
+0.45%
+0.25
56.13
6,700
56.14
2,400
 +20.79%
USD | US11133T1034
195.40
16:15:01
193.82
11/30/2023
+0.82%
+1.58
195.37
2,200
195.38
8,600
 +44.50%
USD | US1101221083
50.10
16:15:01
49.38
11/30/2023
+1.46%
+0.72
50.10
69,900
50.11
5,400
 -31.37%
USD | US11135F1012
930.00
20:00:00
925.73
11/30/2023
+0.46%
+4.27
929.36
1,600
930.00
300
 +65.57%
USD | US1152361010
74.14
16:15:01
74.74
11/30/2023
-0.80%
-0.60
74.10
9,600
74.14
12,100
 +31.19%
USD | US1156372096
59.94
16:15:00
58.74
11/30/2023
+2.04%
+1.20
59.93
8,200
59.94
1,700
 -10.57%
USD | BMG169621056
105.98
10/31/2023
106.46
10/30/2023
-0.45%
-0.48
-
-
-
-
 +6.22%
USD | US12541W2098
83.26
20:00:00
82.05
11/30/2023
+1.47%
+1.21
83.26
600
83.27
2,900
 -10.39%
USD | US1273871087
270.35
20:00:00
273.27
11/30/2023
-1.07%
-2.92
270.28
300
270.33
100
 +70.11%
USD | US12769G1004
46.75
20:00:00
44.72
11/30/2023
+4.54%
+2.03
46.74
6,400
46.75
800
 +7.50%
USD | US1331311027
92.62
16:15:00
90.26
11/30/2023
+2.61%
+2.36
92.61
7,800
92.62
500
 -19.32%
USD | US1344291091
40.60
16:15:00
40.18
11/30/2023
+1.05%
+0.42
40.59
24,800
40.60
5,400
 -29.20%
USD | US14040H1059
113.93
16:15:00
111.66
11/30/2023
+2.03%
+2.27
113.92
36,500
113.93
2,700
 +20.12%
USD | US14149Y1082
107.16
16:15:00
107.08
11/30/2023
+0.07%
+0.08
107.16
21,200
107.17
8,200
 +39.30%
USD | US1431301027
67.39
16:15:00
63.94
11/30/2023
+5.40%
+3.45
67.39
11,300
67.40
2,000
 +5.01%
USD | PA1436583006
15.76
16:15:00
15.06
11/30/2023
+4.65%
+0.70
15.75
83,700
15.76
264,400
 +86.85%
USD | US14448C1045
53.22
16:15:00
51.96
11/30/2023
+2.42%
+1.26
53.21
61,700
53.22
24,700
 +25.96%
USD | US1488061029
40.15
16:15:01
38.85
11/30/2023
+3.35%
+1.30
40.16
19,300
40.17
14,500
 -13.69%
USD | US1491231015
256.76
16:15:00
250.72
11/30/2023
+2.41%
+6.04
256.76
10,700
256.77
3,100
 +4.66%
USD | US12503M1080
180.56
16:15:01
181.76
11/30/2023
-0.66%
-1.20
179.51
100
180.72
100
 +44.82%
USD | US12504L1098
81.41
16:15:00
78.96
11/30/2023
+3.10%
+2.45
81.41
52,100
81.42
2,500
 +2.60%
USD | US12514G1085
212.56
20:00:00
210.88
11/30/2023
+0.80%
+1.68
212.50
500
212.54
100
 +18.09%
USD | US1508701034
141.04
16:15:00
138.66
11/30/2023
+1.72%
+2.38
141.06
11,600
141.11
1,400
 +35.62%
USD | US03073E1055
204.09
16:15:00
203.37
11/30/2023
+0.35%
+0.72
204.07
2,100
204.08
1,700
 +22.73%
USD | US15135B1017
74.88
16:15:00
73.68
11/30/2023
+1.63%
+1.20
74.87
3,900
74.88
44,400
 -10.16%
USD | US15189T1079
28.79
16:15:00
28.27
11/30/2023
+1.84%
+0.52
28.78
56,300
28.79
23,600
 -5.74%
USD | US15677J1088
70.27
16:15:00
68.90
11/30/2023
+1.99%
+1.37
70.25
10,900
70.26
12,300
 +7.40%
USD | US1252691001
76.31
16:15:00
75.15
11/30/2023
+1.54%
+1.16
76.31
1,100
76.32
11,300
 -11.80%
USD | US1598641074
201.68
16:15:01
197.08
11/30/2023
+2.33%
+4.60
201.70
500
201.71
300
 -9.55%
USD | US8085131055
63.16
16:15:00
61.32
11/30/2023
+3.00%
+1.84
63.15
20,500
63.16
63,200
 -26.35%
USD | US16119P1084
401.87
20:00:00
400.13
11/30/2023
+0.43%
+1.74
401.87
600
402.08
100
 +18.00%
USD | US1667641005
144.81
16:15:00
143.60
11/30/2023
+0.84%
+1.21
144.80
8,000
144.81
10,600
 -20.00%
USD | US1696561059
2,233.83
16:15:00
2,202.25
11/30/2023
+1.43%
+31.58
2,232.18
300
2,232.22
600
 +58.72%
USD | CH0044328745
228.66
16:15:00
229.43
11/30/2023
-0.34%
-0.77
228.61
4,500
228.63
5,600
 +19.65%
USD | US1713401024
95.37
16:15:00
96.63
11/30/2023
-1.30%
-1.26
95.33
4,200
95.34
6,900
 +19.87%
USD | US1720621010
102.65
20:00:00
102.79
11/30/2023
-0.14%
-0.14
102.62
300
102.65
1,400
 +0.39%
USD | US1729081059
558.25
20:00:00
553.25
11/30/2023
+0.90%
+5.00
558.14
200
558.36
1,500
 +22.50%
USD | US17275R1023
48.47
20:00:00
48.38
11/30/2023
+0.19%
+0.09
48.45
33,900
48.46
15,200
 +1.55%
USD | US1729674242
47.23
16:15:00
46.10
11/30/2023
+2.45%
+1.13
47.22
41,000
47.23
37,800
 +1.92%
USD | US1746101054
28.52
16:15:00
27.27
11/30/2023
+4.58%
+1.25
28.50
13,500
28.52
40,200
 -30.73%
USD | US1890541097
143.84
16:15:00
143.35
11/30/2023
+0.34%
+0.49
143.84
7,500
143.87
200
 +2.15%
USD | US12572Q1058
219.54
20:00:00
218.36
11/30/2023
+0.54%
+1.18
219.52
100
219.55
700
 +29.85%
USD | US1258961002
58.40
16:15:00
56.76
11/30/2023
+2.89%
+1.64
58.38
25,900
58.39
7,900
 -10.37%
USD | US21037T1097
119.88
20:00:00
121.04
11/30/2023
-0.96%
-1.16
119.86
1,400
119.88
7,300
 +40.40%
USD | US1912161007
58.64
16:15:00
58.44
11/30/2023
+0.34%
+0.20
58.63
71,200
58.64
28,700
 -8.13%
USD | US1924461023
70.82
20:00:00
70.38
11/30/2023
+0.63%
+0.44
70.81
100
70.82
1,500
 +23.06%
USD | US1941621039
78.70
16:15:00
78.77
11/30/2023
-0.09%
-0.07
78.70
11,800
78.71
9,500
 -0.03%
USD | US20030N1019
42.21
20:00:00
41.89
11/30/2023
+0.76%
+0.32
42.20
100
42.21
16,700
 +19.79%
USD | US2003401070
48.20
16:15:00
45.22
11/30/2023
+6.59%
+2.98
48.19
7,000
48.20
15,800
 -32.36%
USD | US2058871029
28.36
16:15:00
28.29
11/30/2023
+0.25%
+0.07
28.35
4,500
28.36
22,800
 -26.90%
USD | US20825C1045
115.23
16:15:00
115.57
11/30/2023
-0.29%
-0.34
115.22
43,300
115.23
12,900
 -2.06%
USD | US2091151041
91.68
16:15:00
90.11
11/30/2023
+1.74%
+1.57
91.68
22,000
91.69
34,900
 -5.46%
USD | US21036P1084
241.95
16:15:01
240.49
11/30/2023
+0.61%
+1.46
241.95
21,000
242.01
1,000
 +3.77%
USD | US2166484020
341.08
20:00:00
336.92
11/30/2023
+1.23%
+4.16
340.80
500
341.09
1,000
 +1.89%
USD | US2172041061
50.13
20:00:00
50.22
11/30/2023
-0.18%
-0.09
50.11
18,200
50.13
8,800
 +64.95%
USD | US2193501051
28.84
16:15:01
28.49
11/30/2023
+1.23%
+0.35
28.84
16,000
28.85
100
 -10.80%
USD | US22052L1044
46.20
16:15:00
45.20
11/30/2023
+2.21%
+1.00
46.19
72,100
46.20
14,000
 -23.10%
USD | US22160N1090
85.28
20:00:00
83.04
11/30/2023
+2.70%
+2.24
85.26
2,100
85.28
3,500
 +7.45%
USD | US22160K1051
596.25
20:00:00
592.74
11/30/2023
+0.59%
+3.51
596.11
600
596.20
1,600
 +29.84%
USD | US1270971039
26.14
16:15:00
26.25
11/30/2023
-0.42%
-0.11
26.14
43,800
26.15
36,800
 +6.84%
USD | US22822V1017
118.57
16:15:00
117.28
11/30/2023
+1.10%
+1.29
118.54
16,800
118.56
2,300
 -13.54%
USD | US1264081035
33.40
20:00:00
32.30
11/30/2023
+3.41%
+1.10
33.41
5,500
33.42
54,600
 +4.26%
USD | US2310211063
226.31
16:15:00
224.16
11/30/2023
+0.96%
+2.15
226.29
500
226.30
8,200
 -7.48%
USD | US1266501006
68.48
16:15:00
67.95
11/30/2023
+0.78%
+0.53
68.47
22,500
68.48
58,800
 -27.08%
USD | US23331A1097
130.86
16:15:00
127.67
11/30/2023
+2.50%
+3.19
130.86
28,100
130.87
3,100
 +43.22%
USD | US2358511028
223.48
16:15:00
223.31
11/30/2023
+0.08%
+0.17
223.31
3,100
223.32
5,800
 -5.00%
USD | US2371941053
159.91
16:15:00
156.47
11/30/2023
+2.20%
+3.44
159.93
3,400
159.94
12,600
 +13.11%
USD | US23918K1088
104.31
16:15:00
101.46
11/30/2023
+2.81%
+2.85
104.33
7,900
104.34
2,600
 +35.88%
USD | US2441991054
368.81
16:15:00
364.41
11/30/2023
+1.21%
+4.40
368.59
1,600
368.74
2,200
 -15.01%
USD | US2473617023
38.05
16:15:00
36.93
11/30/2023
+3.03%
+1.12
38.05
70,600
38.07
15,600
 +12.39%
USD | US24906P1093
32.55
20:00:00
31.75
11/30/2023
+2.52%
+0.80
32.55
9,800
32.56
15,000
 -0.28%
USD | US25179M1036
45.17
16:15:00
44.97
11/30/2023
+0.44%
+0.20
45.17
4,300
45.18
35,600
 -26.89%
USD | US2521311074
116.62
20:00:00
115.52
11/30/2023
+0.95%
+1.10
116.61
4,400
116.65
3,600
 +2.01%
USD | US25278X1090
154.27
20:00:00
154.41
11/30/2023
-0.09%
-0.14
154.23
1,900
154.29
1,300
 +12.89%
USD | US2538681030
138.61
16:15:00
138.78
11/30/2023
-0.12%
-0.17
138.61
10,500
138.62
2,500
 +38.41%
USD | US2547091080
95.62
16:15:00
93.00
11/30/2023
+2.82%
+2.62
95.62
28,300
95.63
10,200
 -4.94%
USD | US2566771059
134.69
16:15:00
131.12
11/30/2023
+2.72%
+3.57
134.64
1,200
134.69
3,200
 -46.75%
USD | US2567461080
126.15
20:00:00
123.59
11/30/2023
+2.07%
+2.56
126.12
800
126.14
4,800
 -12.62%
USD | US25746U1097
46.67
16:15:00
45.34
11/30/2023
+2.93%
+1.33
46.66
20,300
46.67
1,700
 -26.06%
USD | US25754A2015
397.18
16:15:00
392.89
11/30/2023
+1.09%
+4.29
397.34
800
397.39
1,500
 +13.42%
USD | US2600031080
143.21
16:15:00
141.16
11/30/2023
+1.45%
+2.05
143.18
2,200
143.21
600
 +4.25%
USD | US2605571031
52.30
16:15:00
51.75
11/30/2023
+1.06%
+0.55
52.30
9,900
52.31
4,200
 +2.70%
USD | US2333311072
108.17
16:15:00
104.11
11/30/2023
+3.90%
+4.06
108.15
8,500
108.16
1,000
 -11.42%
USD | US26441C2044
92.64
16:15:00
92.28
11/30/2023
+0.39%
+0.36
92.62
1,000
92.65
38,800
 -10.40%
USD | US26614N1028
72.41
16:15:00
71.54
11/30/2023
+1.22%
+0.87
72.40
6,300
72.41
22,900
 +4.24%
USD | US2774321002
85.46
16:15:00
83.83
11/30/2023
+1.94%
+1.63
85.43
200
85.48
14,300
 +2.93%
USD | IE00B8KQN827
230.46
16:15:00
227.69
11/30/2023
+1.22%
+2.77
230.33
1,100
230.38
600
 +45.07%
USD | US2786421030
41.73
20:00:00
41.01
11/30/2023
+1.76%
+0.72
41.73
4,100
41.74
3,900
 -1.11%
USD | US2788651006
192.40
16:15:00
191.73
11/30/2023
+0.35%
+0.67
192.37
6,800
192.38
200
 +31.72%
USD | US2810201077
67.48
16:15:00
66.99
11/30/2023
+0.73%
+0.49
67.47
9,200
67.48
22,200
 +5.30%
USD | US28176E1082
68.36
16:15:00
67.71
11/30/2023
+0.96%
+0.65
68.34
2,000
68.35
41,700
 -9.25%
USD | US2855121099
137.76
20:00:00
138.01
11/30/2023
-0.18%
-0.25
137.71
1,700
137.76
100
 +12.96%
USD | US0367521038
483.12
16:15:01
479.49
11/30/2023
+0.76%
+3.63
482.80
2,100
483.12
4,500
 -6.53%
USD | US5324571083
584.04
16:15:00
591.04
11/30/2023
-1.18%
-7.00
583.85
1,900
584.07
500
 +61.56%
USD | US2910111044
90.12
16:15:00
88.90
11/30/2023
+1.37%
+1.22
90.11
18,600
90.13
17,100
 -7.45%
USD | US29355A1079
106.52
20:00:00
101.02
11/30/2023
+5.44%
+5.50
106.52
900
106.55
10,800
 -61.87%
USD | US29364G1031
102.03
16:15:00
101.41
11/30/2023
+0.61%
+0.62
102.02
100
102.04
5,600
 -9.86%
USD | US26875P1012
123.60
16:15:00
123.07
11/30/2023
+0.43%
+0.53
123.60
11,200
123.64
1,700
 -4.98%
USD | US29414B1044
258.89
16:15:00
258.19
11/30/2023
+0.27%
+0.70
258.74
8,000
258.75
1,400
 -21.22%
USD | US26884L1098
40.24
16:15:00
39.96
11/30/2023
+0.70%
+0.28
40.23
12,600
40.24
14,700
 +18.12%
USD | US29476L1070
58.54
16:15:00
56.84
11/30/2023
+2.99%
+1.70
58.53
3,800
58.54
32,400
 -3.66%
USD | US2944291051
222.12
16:15:00
217.71
11/30/2023
+2.03%
+4.41
222.25
3,100
222.26
700
 +12.01%
USD | US29444U7000
824.42
20:00:00
815.01
11/30/2023
+1.15%
+9.41
824.17
400
824.42
1,000
 +24.42%
USD | US2971781057
220.66
16:15:00
213.46
11/30/2023
+3.37%
+7.20
220.66
2,200
220.67
2,100
 +0.73%
USD | US5184391044
131.94
16:15:00
127.69
11/30/2023
+3.33%
+4.25
131.99
3,800
132.00
1,700
 -48.53%
USD | US29786A1060
82.04
20:00:00
75.81
11/30/2023
+8.22%
+6.23
82.04
3,400
82.06
6,100
 -36.71%
USD | BMG3223R1088
407.63
16:15:01
410.55
11/30/2023
-0.71%
-2.92
407.43
500
407.45
2,600
 +23.93%
USD | US30034W1062
51.76
20:00:00
51.04
11/30/2023
+1.41%
+0.72
51.75
18,100
51.76
100
 -18.89%
USD | US30040W1080
60.78
16:15:00
59.41
11/30/2023
+2.31%
+1.37
60.78
10,800
60.79
2,000
 -29.14%
USD | US30161N1019
38.99
20:00:00
38.51
11/30/2023
+1.25%
+0.48
38.99
16,200
39.00
700
 -10.92%
USD | US30212P3038
139.31
20:00:00
136.18
11/30/2023
+2.30%
+3.13
139.30
2,600
139.33
1,300
 +55.46%
USD | US3021301094
120.09
16:15:01
120.34
11/30/2023
-0.21%
-0.25
120.08
29,200
120.09
2,000
 +15.80%
USD | US30225T1025
134.37
16:15:00
130.17
11/30/2023
+3.23%
+4.20
134.32
1,800
134.37
1,600
 -11.56%
USD | US30231G1022
102.99
16:15:00
102.74
11/30/2023
+0.24%
+0.25
102.97
31,100
102.98
12,700
 -6.85%
USD | US3156161024
172.60
20:00:00
171.19
11/30/2023
+0.82%
+1.41
172.58
600
172.60
1,200
 +19.29%
USD | US3030751057
455.17
16:15:00
453.46
11/30/2023
+0.38%
+1.71
454.87
1,700
454.89
5,000
 +13.02%
USD | US3032501047
1,127.71
16:15:00
1,087.60
11/30/2023
+3.69%
+40.11
1,127.71
200
1,127.72
1,500
 +81.70%
USD | US3119001044
60.82
20:00:00
59.97
11/30/2023
+1.42%
+0.85
60.82
1,700
60.83
14,400
 +26.73%
USD | US3137451015
97.91
16:15:00
95.59
11/30/2023
+2.43%
+2.32
97.89
2,800
97.91
1,300
 -5.39%
USD | US31428X1063
264.42
16:15:00
258.83
11/30/2023
+2.16%
+5.59
264.32
15,900
264.45
400
 +49.44%
USD | US31620M1062
59.90
16:15:00
58.64
11/30/2023
+2.15%
+1.26
59.89
12,800
59.90
56,400
 -13.57%
USD | US3167731005
30.58
20:00:00
28.95
11/30/2023
+5.63%
+1.63
30.58
18,300
30.59
4,200
 -11.76%
USD | US3364331070
160.29
20:00:00
157.78
11/30/2023
+1.59%
+2.51
160.30
5,900
160.34
300
 +5.33%
USD | US3379321074
37.36
16:15:00
36.94
11/30/2023
+1.14%
+0.42
37.36
48,300
37.37
39,100
 -11.92%
USD | US3377381088
130.61
16:15:00
130.61
11/30/2023
0.00%
0.00
130.61
31,100
130.62
7,900
 +29.23%
USD | US3390411052
251.63
16:15:00
240.50
11/30/2023
+4.63%
+11.13
251.60
1,400
251.61
400
 +30.93%
USD | US3024913036
55.75
16:15:00
53.66
11/30/2023
+3.89%
+2.09
55.74
4,200
55.75
51,700
 -57.00%
USD | US3453708600
10.58
16:15:00
10.26
11/30/2023
+3.12%
+0.32
10.57
288,800
10.58
271,400
 -11.78%
USD | US34959E1091
52.49
20:00:00
52.56
11/30/2023
-0.13%
-0.07
52.49
1,600
52.51
2,300
 +7.51%
USD | US34959J1088
69.30
16:15:00
68.98
11/30/2023
+0.46%
+0.32
69.32
9,200
69.33
4,400
 +7.36%
USD | US35137L1052
30.20
20:00:00
29.54
11/30/2023
+2.23%
+0.66
30.18
17,100
30.19
700
 -2.73%
USD | US35137L2043
28.26
20:00:00
27.66
11/30/2023
+2.17%
+0.60
28.24
4,500
28.25
400
 -2.78%
USD | US3546131018
25.63
16:15:00
24.80
11/30/2023
+3.35%
+0.83
25.62
12,600
25.63
26,100
 -5.99%
USD | US35671D8570
39.24
16:15:00
37.32
11/30/2023
+5.14%
+1.92
39.24
16,600
39.25
61,900
 -1.79%
USD | CH0114405324
123.64
16:15:01
122.24
11/30/2023
+1.15%
+1.40
123.63
16,600
123.64
5,400
 +32.45%
USD | US3666511072
441.14
16:15:00
434.84
11/30/2023
+1.45%
+6.30
440.78
1,000
440.79
1,100
 +29.36%
USD | US36266G1076
69.41
20:00:00
68.46
11/30/2023
+1.39%
+0.95
69.38
600
69.40
200
 +17.27%
USD | US6687711084
22.34
20:00:00
22.08
11/30/2023
+1.18%
+0.26
22.33
14,900
22.34
6,300
 +3.03%
USD | US3687361044
122.30
16:15:00
117.07
11/30/2023
+4.47%
+5.23
122.28
2,700
122.33
3,800
 +16.30%
USD | US3696043013
122.50
16:15:00
121.80
11/30/2023
+0.57%
+0.70
122.51
11,400
122.52
8,900
 +93.82%
USD | US3703341046
64.13
16:15:01
63.66
11/30/2023
+0.74%
+0.47
64.11
5,400
64.12
2,100
 -24.08%
USD | US37045V1008
32.36
16:15:00
31.60
11/30/2023
+2.41%
+0.76
32.37
18,000
32.38
22,600
 -6.06%
USD | US3695501086
249.69
16:15:00
246.97
11/30/2023
+1.10%
+2.72
249.62
900
249.69
7,600
 -0.46%
USD | US3724601055
134.70
16:15:00
132.78
11/30/2023
+1.45%
+1.92
134.67
2,600
134.71
1,500
 -23.47%
USD | US3755581036
77.65
20:00:00
76.60
11/30/2023
+1.37%
+1.05
77.65
5,500
77.66
20,200
 -10.77%
USD | US37940X1028
119.79
16:15:00
116.44
11/30/2023
+2.88%
+3.35
119.79
35,700
119.80
21,600
 +17.24%
USD | US37959E1029
123.34
16:15:01
123.13
11/30/2023
+0.17%
+0.21
123.34
2,900
123.35
13,400
 +2.14%
USD | US38141G1040
348.43
16:15:00
341.54
11/30/2023
+2.02%
+6.89
348.40
2,700
348.41
3,600
 -0.54%
USD | US4062161017
37.71
16:15:00
37.03
11/30/2023
+1.84%
+0.68
37.71
17,800
37.73
30,700
 -5.90%
USD | US4165151048
77.82
16:15:00
78.16
11/30/2023
-0.44%
-0.34
77.81
25,300
77.82
7,100
 +3.07%
USD | US4180561072
48.46
20:00:00
46.41
11/30/2023
+4.42%
+2.05
48.46
1,000
48.47
3,900
 -23.93%
USD | US40412C1018
252.36
16:15:00
250.48
11/30/2023
+0.75%
+1.88
252.36
2,000
252.53
600
 +4.38%
USD | US42250P1030
18.20
16:15:00
17.32
11/30/2023
+5.08%
+0.88
18.19
15,700
18.20
3,400
 -30.91%
USD | US8064071025
69.54
20:00:00
66.73
11/30/2023
+4.21%
+2.81
69.53
200
69.55
1,800
 -16.45%
USD | US4278661081
190.98
16:15:00
187.92
11/30/2023
+1.63%
+3.06
190.99
500
191.00
2,900
 -18.85%
USD | US42809H1077
141.07
16:15:00
140.56
11/30/2023
+0.36%
+0.51
141.00
3,900
141.01
3,000
 -0.89%
USD | US43300A2033
170.84
16:15:00
167.52
11/30/2023
+1.98%
+3.32
170.84
9,200
170.88
20,500
 +32.57%
USD | US4364401012
71.15
20:00:00
71.30
11/30/2023
-0.21%
-0.15
71.13
5,800
71.14
100
 -4.69%
USD | US4370761029
319.62
16:15:00
313.49
11/30/2023
+1.96%
+6.13
319.62
2,000
319.63
6,000
 -0.75%
USD | US4385161066
197.78
20:00:00
195.92
11/30/2023
+0.95%
+1.86
197.77
100
197.78
300
 -8.58%
USD | US4404521001
31.32
16:15:00
30.59
11/30/2023
+2.39%
+0.73
31.31
100
31.32
35,600
 -32.84%
USD | US44107P1049
17.72
20:00:00
17.47
11/30/2023
+1.43%
+0.25
17.72
31,100
17.73
7,900
 +8.85%
USD | US4432011082
52.90
16:15:00
52.60
11/30/2023
+0.57%
+0.30
52.89
26,500
52.90
14,000
 +33.47%
USD | US42824C1099
16.89
16:15:00
16.91
11/30/2023
-0.12%
-0.02
16.90
60,000
16.91
71,200
 +5.95%
USD | US40434L1052
29.50
16:15:00
29.34
11/30/2023
+0.55%
+0.16
29.50
5,300
29.51
99,500
 +9.19%
USD | US4435106079
303.48
16:15:00
300.00
11/30/2023
+1.16%
+3.48
303.48
1,900
303.67
800
 +27.83%
USD | US4448591028
495.21
16:15:00
484.86
11/30/2023
+2.13%
+10.35
495.11
900
495.13
400
 -5.34%
USD | US4464131063
238.74
16:15:00
237.02
11/30/2023
+0.73%
+1.72
238.69
4,300
238.74
2,200
 +2.75%
USD | US4461501045
11.74
20:00:00
11.26
11/30/2023
+4.26%
+0.48
11.72
48,000
11.73
96,400
 -20.14%
USD | US4592001014
160.55
16:15:00
158.56
11/30/2023
+1.26%
+1.99
160.52
10,200
160.55
13,600
 +12.54%
USD | US45167R1041
203.04
16:15:00
201.68
11/30/2023
+0.67%
+1.36
203.03
4,800
203.04
500
 -11.67%
USD | US45168D1046
482.60
20:00:00
465.82
11/30/2023
+3.60%
+16.78
482.46
400
482.59
100
 +14.18%
USD | US4523081093
245.24
16:15:00
242.21
11/30/2023
+1.25%
+3.03
245.24
1,300
245.25
900
 +9.95%
USD | US4523271090
109.79
20:00:00
101.95
11/30/2023
+7.69%
+7.84
109.73
1,600
109.79
400
 -49.58%
USD | US45337C1027
54.02
20:00:00
54.34
11/30/2023
-0.59%
-0.32
54.02
4,100
54.03
400
 -32.35%
USD | US45687V1061
72.24
16:15:00
71.43
11/30/2023
+1.13%
+0.81
72.24
25,000
72.25
14,600
 +36.71%
USD | US45784P1012
192.19
20:00:00
189.09
11/30/2023
+1.64%
+3.10
192.09
1,100
192.15
2,100
 -35.77%
USD | US4581401001
43.74
20:00:00
44.70
11/30/2023
-2.15%
-0.96
43.73
17,000
43.74
7,700
 +69.13%
USD | US45866F1049
114.24
16:15:00
113.84
11/30/2023
+0.35%
+0.40
114.20
8,700
114.21
13,800
 +10.97%
USD | US4606901001
31.31
16:15:00
30.74
11/30/2023
+1.85%
+0.57
31.30
31,400
31.31
2,200
 -7.72%
USD | US4595061015
76.78
16:15:00
75.38
11/30/2023
+1.86%
+1.40
76.75
2,000
76.76
1,600
 -28.10%
USD | US4601461035
37.19
16:15:00
36.94
11/30/2023
+0.68%
+0.25
37.20
13,300
37.21
16,000
 +6.67%
USD | US4612021034
574.32
20:00:00
571.46
11/30/2023
+0.50%
+2.86
574.36
100
574.37
100
 +46.82%
USD | US46120E6023
315.20
20:00:00
310.84
11/30/2023
+1.40%
+4.36
315.20
1,400
315.33
200
 +17.14%
USD | BMG491BT1088
14.86
16:15:00
14.27
11/30/2023
+4.13%
+0.59
14.85
32,200
14.86
45,100
 -20.68%
USD | US46187W1071
34.03
16:15:00
33.36
11/30/2023
+2.01%
+0.67
34.04
3,100
34.05
9,000
 +12.55%
USD | US46266C1053
216.91
16:15:00
214.10
11/30/2023
+1.31%
+2.81
216.91
19,000
216.92
200
 +4.50%
USD | US46284V1017
65.49
16:15:00
64.15
11/30/2023
+2.09%
+1.34
65.49
21,900
65.51
5,500
 +28.69%
USD | US4456581077
189.80
20:00:00
185.27
11/30/2023
+2.45%
+4.53
189.74
100
189.82
400
 +6.26%
USD | US4262811015
160.79
20:00:00
158.69
11/30/2023
+1.32%
+2.10
160.78
100
160.82
100
 -9.61%
USD | US46982L1089
129.56
16:15:00
127.18
11/30/2023
+1.87%
+2.38
129.54
900
129.56
6,700
 +5.92%
USD | US8326964058
111.42
16:15:00
109.73
11/30/2023
+1.54%
+1.69
111.41
5,700
111.42
1,300
 -30.75%
USD | IE00BY7QL619
53.89
16:15:00
52.80
11/30/2023
+2.06%
+1.09
53.88
12,400
53.89
48,300
 -17.50%
USD | US4781601046
158.38
16:15:00
154.66
11/30/2023
+2.41%
+3.72
158.37
2,300
158.38
9,900
 -12.45%
USD | US46625H1005
156.84
16:15:00
156.08
11/30/2023
+0.49%
+0.76
156.84
33,600
156.86
8,400
 +16.39%
USD | US48203R1041
28.57
16:15:00
28.45
11/30/2023
+0.42%
+0.12
28.57
8,800
28.58
49,800
 -10.98%
USD | US4878361082
52.88
16:15:00
52.54
11/30/2023
+0.65%
+0.34
52.87
100
52.88
13,700
 -26.25%
USD | US49177J1025
20.69
16:15:01
20.44
11/30/2023
+1.22%
+0.25
20.68
142,000
20.69
129,700
 -
USD | US49271V1008
32.17
20:00:00
31.57
11/30/2023
+1.90%
+0.60
32.17
8,300
32.18
27,000
 -11.47%
USD | US4932671088
13.22
16:15:00
12.39
11/30/2023
+6.70%
+0.83
13.22
282,300
13.23
78,600
 -28.87%
USD | US49338L1035
137.88
16:15:00
135.89
11/30/2023
+1.46%
+1.99
137.91
600
137.92
1,500
 -20.56%
USD | US4943681035
124.04
16:15:00
123.73
11/30/2023
+0.25%
+0.31
124.03
4,000
124.04
33,100
 -8.85%
USD | US49446R1095
20.05
16:15:00
19.32
11/30/2023
+3.78%
+0.73
20.05
58,800
20.06
19,100
 -8.78%
USD | US49456B1017
17.75
16:15:00
17.57
11/30/2023
+1.02%
+0.18
17.74
12,000
17.75
529,600
 -2.82%
USD | US4824801009
549.00
20:00:00
544.62
11/30/2023
+0.80%
+4.38
548.78
400
548.88
100
 +44.45%
USD | US5010441013
44.60
16:15:00
44.27
11/30/2023
+0.75%
+0.33
44.60
80,600
44.61
34,300
 -0.70%
USD | US5024311095
194.69
16:15:00
190.81
11/30/2023
+2.03%
+3.88
194.63
3,100
194.71
1,500
 -8.36%
USD | US50540R4092
218.97
16:15:00
216.91
11/30/2023
+0.95%
+2.06
218.92
6,800
218.98
9,700
 +7.12%
USD | US5128071082
722.08
20:00:00
715.92
11/30/2023
+0.86%
+6.16
721.88
1,100
722.20
1,200
 +70.34%
USD | US5132721045
100.92
16:15:00
100.03
11/30/2023
+0.89%
+0.89
100.88
6,800
100.89
10,300
 +11.94%
USD | US5178341070
46.80
16:15:00
46.12
11/30/2023
+1.47%
+0.68
46.80
33,000
46.82
29,400
 -4.06%
USD | US5253271028
108.94
16:15:00
107.32
11/30/2023
+1.51%
+1.62
108.93
3,900
108.94
31,100
 +2.02%
USD | US5260571048
131.58
16:15:00
127.92
11/30/2023
+2.86%
+3.66
131.57
12,200
131.58
11,800
 +41.35%
USD | IE000S9YS762
411.70
20:00:00
413.77
11/30/2023
-0.50%
-2.07
411.66
400
411.71
200
 +26.85%
USD | US5380341090
84.25
16:15:00
84.22
11/30/2023
+0.04%
+0.03
84.23
500
84.24
24,900
 +20.76%
USD | US5018892084
45.49
20:00:00
44.53
11/30/2023
+2.16%
+0.96
45.48
1,000
45.49
6,400
 -16.63%
USD | US5398301094
449.41
16:15:00
447.77
11/30/2023
+0.37%
+1.64
449.40
600
449.51
10,100
 -7.96%
USD | US5404241086
70.01
16:15:00
70.29
11/30/2023
-0.40%
-0.28
69.99
17,100
70.02
400
 +20.50%
USD | US5486611073
203.92
16:15:00
198.83
11/30/2023
+2.56%
+5.09
203.97
5,400
203.98
5,100
 -0.21%
USD | US5500211090
466.61
20:00:00
446.80
11/30/2023
+4.43%
+19.81
466.60
200
466.62
1,200
 +39.46%
USD | NL0009434992
95.50
16:15:00
95.10
11/30/2023
+0.42%
+0.40
95.54
28,100
95.57
4,400
 +14.54%
USD | US55261F1049
132.71
16:15:00
128.17
11/30/2023
+3.54%
+4.54
132.71
5,300
132.80
200
 -11.64%
USD | US5658491064
25.44
16:15:00
25.43
11/30/2023
+0.04%
+0.01
25.44
36,100
25.45
44,200
 -6.06%
USD | US56585A1025
151.42
16:15:00
149.19
11/30/2023
+1.49%
+2.23
151.42
11,100
151.43
7,300
 +28.18%
USD | US57060D1081
240.17
20:00:00
240.12
11/30/2023
+0.02%
+0.05
240.15
1,100
240.28
200
 -13.90%
USD | US5719032022
209.28
20:00:00
202.70
11/30/2023
+3.25%
+6.58
209.26
200
209.28
100
 +36.14%
USD | US5717481023
197.40
16:15:00
199.42
11/30/2023
-1.01%
-2.02
197.42
1,700
197.44
700
 +20.51%
USD | US5732841060
467.35
16:15:00
464.59
11/30/2023
+0.59%
+2.76
467.22
1,800
467.35
1,000
 +37.46%
USD | US5745991068
62.16
16:15:00
60.55
11/30/2023
+2.66%
+1.61
62.15
1,800
62.16
7,600
 +29.74%
USD | US57636Q1040
414.36
16:15:00
413.83
11/30/2023
+0.13%
+0.53
414.29
5,100
414.30
1,900
 +19.01%
USD | US57667L1070
33.40
20:00:00
32.38
11/30/2023
+3.15%
+1.02
33.41
100
33.42
17,100
 -21.96%
USD | US5797802064
65.99
16:15:00
64.83
11/30/2023
+1.79%
+1.16
65.97
1,800
66.00
31,500
 -21.79%
USD | US5801351017
285.96
16:15:00
281.84
11/30/2023
+1.46%
+4.12
285.95
27,500
285.96
4,700
 +6.95%
USD | US58155Q1031
464.65
16:15:00
470.56
11/30/2023
-1.26%
-5.91
464.65
6,300
464.82
100
 +25.44%
USD | IE00BTN1Y115
79.99
16:15:00
79.27
11/30/2023
+0.91%
+0.72
79.97
9,400
79.99
18,000
 +1.99%
USD | US58933Y1055
103.46
16:15:00
102.48
11/30/2023
+0.96%
+0.98
103.44
36,700
103.45
19,900
 -7.63%
USD | US30303M1027
324.82
20:00:00
327.15
11/30/2023
-0.71%
-2.33
324.76
100
324.77
100
 +171.85%
USD | US59156R1086
63.76
16:15:00
63.63
11/30/2023
+0.20%
+0.13
63.76
35,000
63.77
8,900
 -12.08%
USD | US5926881054
1,104.47
16:15:00
1,091.93
11/30/2023
+1.15%
+12.54
1,103.08
700
1,104.47
500
 -24.46%
USD | US5529531015
40.84
16:15:00
39.44
11/30/2023
+3.55%
+1.40
40.84
31,300
40.85
9,000
 +17.63%
USD | US5950171042
84.66
20:00:00
83.44
11/30/2023
+1.46%
+1.22
84.64
1,900
84.66
6,700
 +18.78%
USD | US5951121038
75.93
20:00:00
76.12
11/30/2023
-0.25%
-0.19
75.90
3,900
75.91
6,200
 +52.30%
USD | US5949181045
374.51
20:00:00
378.91
11/30/2023
-1.16%
-4.40
374.32
500
374.36
100
 +58.00%
USD | US59522J1034
126.79
16:15:00
124.48
11/30/2023
+1.86%
+2.31
126.78
4,700
126.79
4,000
 -20.71%
USD | US60770K1079
79.83
20:00:00
77.70
11/30/2023
+2.74%
+2.13
79.83
1,600
79.89
300
 -56.74%
USD | US6081901042
91.93
16:15:00
88.31
11/30/2023
+4.10%
+3.62
91.93
16,500
91.94
4,800
 -13.61%
USD | US60855R1005
362.76
16:15:00
365.56
11/30/2023
-0.77%
-2.80
362.75
1,000
362.76
3,400
 +10.70%
USD | US60871R2094
61.93
16:15:00
61.54
11/30/2023
+0.63%
+0.39
61.91
12,800
61.93
19,600
 +19.45%
USD | US6092071058
70.82
20:00:00
71.06
11/30/2023
-0.34%
-0.24
70.80
17,800
70.81
3,300
 +6.62%
USD | US6098391054
559.61
20:00:00
548.72
11/30/2023
+1.98%
+10.89
559.22
100
559.85
500
 +55.18%
USD | US61174X1090
55.22
20:00:00
55.15
11/30/2023
+0.13%
+0.07
55.21
12,700
55.22
4,500
 +8.64%
USD | US6153691059
371.05
16:15:00
364.96
11/30/2023
+1.67%
+6.09
370.88
1,500
370.89
800
 +30.99%
USD | US6174464486
80.89
16:15:00
79.34
11/30/2023
+1.95%
+1.55
80.89
26,800
80.90
1,000
 -6.68%
USD | US61945C1036
36.90
16:15:00
35.89
11/30/2023
+2.81%
+1.01
36.89
105,200
36.90
12,600
 -18.19%
USD | US6200763075
325.32
16:15:00
322.87
11/30/2023
+0.76%
+2.45
325.28
7,200
325.29
6,400
 +25.28%
USD | US55354G1004
527.70
16:15:00
520.85
11/30/2023
+1.32%
+6.85
527.48
600
527.49
4,200
 +11.97%
USD | US6311031081
55.90
20:00:00
55.84
11/30/2023
+0.11%
+0.06
55.87
1,800
55.88
800
 -8.98%
USD | US64110D1046
91.28
20:00:00
91.39
11/30/2023
-0.12%
-0.11
91.30
6,400
91.32
400
 +52.16%
USD | US64110L1061
465.74
20:00:00
473.97
11/30/2023
-1.74%
-8.23
465.60
900
465.75
700
 +60.73%
USD | US6516391066
41.20
16:15:00
40.19
11/30/2023
+2.51%
+1.01
41.20
12,900
41.21
79,100
 -14.85%
USD | US65249B1098
22.15
20:00:00
22.04
11/30/2023
+0.50%
+0.11
22.13
15,700
22.15
6,100
 +21.10%
USD | US65249B2088
23.15
20:00:00
23.04
11/30/2023
+0.48%
+0.11
23.14
15,900
23.16
1,800
 +24.95%
USD | US65339F1012
59.17
16:15:00
58.51
11/30/2023
+1.13%
+0.66
59.16
91,700
59.17
23,600
 -30.01%
USD | US6541061031
113.48
16:15:01
110.27
11/30/2023
+2.91%
+3.21
113.48
10,000
113.50
1,400
 -5.76%
USD | US65473P1057
26.20
16:15:00
25.64
11/30/2023
+2.18%
+0.56
26.20
23,400
26.21
27,300
 -6.49%
USD | US6556631025
238.80
20:00:00
235.34
11/30/2023
+1.47%
+3.46
238.72
300
238.81
300
 -1.00%
USD | US6558441084
226.47
16:15:00
218.16
11/30/2023
+3.81%
+8.31
226.45
1,700
226.47
400
 -11.47%
USD | US6658591044
80.28
20:00:00
79.25
11/30/2023
+1.30%
+1.03
80.26
1,100
80.28
4,000
 -10.44%
USD | US6668071029
479.84
16:15:01
475.16
11/30/2023
+0.98%
+4.68
479.70
1,000
479.83
500
 -12.91%
USD | BMG667211046
16.42
16:15:00
15.27
11/30/2023
+7.53%
+1.15
16.42
11,700
16.43
191,200
 +24.75%
USD | US6293775085
48.37
16:15:00
47.84
11/30/2023
+1.11%
+0.53
48.36
68,500
48.37
4,800
 +50.35%
USD | US6703461052
170.41
16:15:00
169.97
11/30/2023
+0.26%
+0.44
170.36
4,200
170.41
2,700
 +28.95%
USD | US67066G1040
467.65
20:00:00
467.70
11/30/2023
-0.01%
-0.05
467.52
100
467.53
100
 +220.04%
USD | US62944T1051
6,320.35
16:15:00
6,155.39
11/30/2023
+2.68%
+164.96
6,328.75
3,000
6,328.76
800
 +33.45%
USD | NL0009538784
205.68
20:00:00
204.08
11/30/2023
+0.78%
+1.60
205.65
3,800
205.69
500
 +29.14%
USD | US67103H1077
980.52
20:00:00
982.38
11/30/2023
-0.19%
-1.86
980.20
200
980.80
200
 +16.39%
USD | US6745991058
58.83
16:15:00
59.15
11/30/2023
-0.54%
-0.32
58.83
24,800
58.84
27,900
 -6.10%
USD | US6795801009
405.74
20:00:00
389.06
11/30/2023
+4.29%
+16.68
405.54
300
405.78
600
 +37.10%
USD | US6819191064
81.81
16:15:00
80.63
11/30/2023
+1.46%
+1.18
81.80
13,100
81.81
5,400
 -1.15%
USD | US6821891057
74.18
20:00:00
71.33
11/30/2023
+4.00%
+2.85
74.15
4,600
74.16
9,500
 +14.37%
USD | US6826801036
69.87
16:15:00
68.85
11/30/2023
+1.48%
+1.02
69.86
38,500
69.87
20,600
 +4.79%
USD | US68389X1054
117.16
16:15:00
116.21
11/30/2023
+0.82%
+0.95
117.16
24,900
117.18
3,200
 +42.17%
USD | US68902V1070
86.75
16:15:00
85.79
11/30/2023
+1.12%
+0.96
86.73
25,000
86.75
8,300
 +9.55%
USD | US6937181088
93.18
20:00:00
91.82
11/30/2023
+1.48%
+1.36
93.16
100
93.18
300
 +39.16%
USD | US6951561090
169.71
16:15:00
168.01
11/30/2023
+1.01%
+1.70
169.70
4,000
169.71
17,300
 +31.35%
USD | US6974351057
296.16
20:00:00
295.09
11/30/2023
+0.36%
+1.07
296.11
300
296.15
200
 +111.47%
USD | US92556H2067
15.78
20:00:00
14.37
11/30/2023
+9.81%
+1.41
15.78
16,100
15.79
28,700
 -14.87%
USD | US7010941042
440.16
16:15:00
433.18
11/30/2023
+1.61%
+6.98
440.16
900
440.17
3,300
 +48.86%
USD | US7043261079
123.92
20:00:00
121.97
11/30/2023
+1.60%
+1.95
123.93
100
123.95
2,100
 +5.55%
USD | US70432V1026
185.75
16:15:00
181.66
11/30/2023
+2.25%
+4.09
185.75
21,500
185.76
12,800
 -41.46%
USD | US70450Y1038
59.65
20:00:00
57.61
11/30/2023
+3.54%
+2.04
59.63
28,300
59.65
18,300
 -19.11%
USD | IE00BLS09M33
66.28
16:15:00
64.54
11/30/2023
+2.70%
+1.74
66.27
13,400
66.28
4,800
 +43.49%
USD | US7134481081
168.69
20:00:00
168.29
11/30/2023
+0.24%
+0.40
168.68
100
168.69
2,200
 -6.85%
USD | US7170811035
28.91
16:15:00
30.47
11/30/2023
-5.12%
-1.56
28.89
210,400
28.91
42,900
 -40.53%
USD | US69331C1080
17.45
16:15:00
17.17
11/30/2023
+1.63%
+0.28
17.44
38,500
17.46
11,200
 +5.60%
USD | US7181721090
94.05
16:15:00
93.36
11/30/2023
+0.74%
+0.69
94.05
97,900
94.06
4,000
 -7.76%
USD | US7185461040
129.70
16:15:00
128.89
11/30/2023
+0.63%
+0.81
129.69
6,300
129.70
11,400
 +23.84%
USD | US7234841010
75.08
16:15:00
74.94
11/30/2023
+0.19%
+0.14
75.06
12,400
75.08
1,300
 -1.45%
USD | US7237871071
232.15
16:15:00
231.64
11/30/2023
+0.22%
+0.51
232.14
900
232.15
1,200
 +1.42%
USD | US6934751057
139.00
16:15:00
133.96
11/30/2023
+3.76%
+5.04
138.98
2,500
139.01
28,800
 -15.18%
USD | US73278L1052
357.64
20:00:00
347.32
11/30/2023
+2.97%
+10.32
357.50
200
357.58
300
 +14.88%
USD | US6935061076
143.63
16:15:00
141.99
11/30/2023
+1.16%
+1.64
143.63
26,900
143.64
6,700
 +12.92%
USD | US69351T1060
26.48
16:15:00
26.12
11/30/2023
+1.38%
+0.36
26.48
46,200
26.49
79,900
 -10.61%
USD | US74251V1026
74.53
20:00:00
73.83
11/30/2023
+0.95%
+0.70
74.50
3,400
74.52
200
 -12.02%
USD | US7427181091
152.66
16:15:00
153.52
11/30/2023
-0.56%
-0.86
152.64
15,100
152.65
6,300
 +1.29%
USD | US7433151039
162.46
16:15:00
164.03
11/30/2023
-0.96%
-1.57
162.45
10,000
162.46
5,500
 +26.46%
USD | US74340W1036
118.26
16:15:00
114.93
11/30/2023
+2.90%
+3.33
118.26
30,200
118.27
3,500
 +1.95%
USD | US7443201022
97.74
16:15:01
97.78
11/30/2023
-0.04%
-0.04
97.73
7,700
97.74
2,000
 -1.69%
USD | US69370C1009
159.41
20:00:00
157.36
11/30/2023
+1.30%
+2.05
159.39
900
159.42
200
 +31.09%
USD | US7445731067
63.42
16:15:00
62.43
11/30/2023
+1.59%
+0.99
63.42
59,900
63.43
31,800
 +1.89%
USD | US74460D1090
266.00
16:15:00
258.76
11/30/2023
+2.80%
+7.24
266.00
3,300
266.02
700
 -7.65%
USD | US7458671010
91.02
16:15:00
88.42
11/30/2023
+2.94%
+2.60
91.02
29,200
91.04
31,300
 +94.20%
USD | US74736K1016
97.42
20:00:00
96.50
11/30/2023
+0.95%
+0.92
97.38
700
97.40
2,500
 +6.47%
USD | US7475251036
129.67
20:00:00
129.05
11/30/2023
+0.48%
+0.62
129.59
1,400
129.64
200
 +17.38%
USD | US74762E1029
190.55
16:15:00
188.31
11/30/2023
+1.19%
+2.24
190.51
1,100
190.53
600
 +32.15%
USD | US74834L1008
136.17
16:15:00
137.23
11/30/2023
-0.77%
-1.06
136.17
900
136.18
7,900
 -12.28%
USD | US7512121010
133.63
16:15:00
129.38
11/30/2023
+3.28%
+4.25
133.58
1,800
133.63
2,900
 +22.44%
USD | US7547301090
107.92
16:15:00
105.15
11/30/2023
+2.63%
+2.77
107.92
1,700
107.95
17,700
 -1.59%
USD | US7561091049
54.60
16:15:00
53.96
11/30/2023
+1.19%
+0.64
54.59
11,800
54.60
18,500
 -14.93%
USD | US7588491032
63.96
20:00:00
62.78
11/30/2023
+1.88%
+1.18
63.94
4,600
63.95
1,400
 +0.45%
USD | US75886F1075
814.86
20:00:00
823.81
11/30/2023
-1.09%
-8.95
814.68
200
814.85
100
 +14.18%
USD | US7591EP1005
17.57
16:15:00
16.68
11/30/2023
+5.34%
+0.89
17.56
10,000
17.57
56,900
 -22.63%
USD | US7607591002
163.92
16:15:00
161.84
11/30/2023
+1.29%
+2.08
163.90
7,800
163.91
11,700
 +25.47%
USD | US7611521078
159.64
16:15:00
157.73
11/30/2023
+1.21%
+1.91
159.62
100
159.64
8,300
 -24.22%
USD | US7140461093
91.28
16:15:01
88.90
11/30/2023
+2.68%
+2.38
91.23
1,300
91.24
5,000
 -36.60%
USD | US7703231032
83.37
16:15:00
81.98
11/30/2023
+1.70%
+1.39
83.37
1,300
83.38
8,300
 +11.04%
USD | US7739031091
281.47
16:15:00
275.44
11/30/2023
+2.19%
+6.03
281.39
7,500
281.47
600
 +6.94%
USD | US7757111049
40.91
16:15:00
40.74
11/30/2023
+0.42%
+0.17
40.90
13,200
40.91
15,500
 +11.49%
USD | US7766961061
540.58
20:00:00
538.25
11/30/2023
+0.43%
+2.33
540.49
100
540.55
700
 +24.57%
USD | US7782961038
132.14
20:00:00
130.38
11/30/2023
+1.35%
+1.76
132.15
100
132.16
2,000
 +12.33%
USD | US75513E1010
82.32
16:15:00
81.48
11/30/2023
+1.03%
+0.84
82.32
13,100
82.33
19,700
 -19.26%
USD | LR0008862868
110.73
16:15:00
107.46
11/30/2023
+3.04%
+3.27
110.64
4,800
110.72
8,600
 +117.40%
USD | US78409V1044
422.00
16:15:01
415.83
11/30/2023
+1.48%
+6.17
421.94
9,700
421.99
200
 +24.15%
USD | US79466L3024
260.00
16:15:01
251.90
11/30/2023
+3.22%
+8.10
260.01
2,200
260.12
1,300
 +89.98%
USD | US78410G1040
250.57
20:00:00
246.96
11/30/2023
+1.46%
+3.61
250.47
100
250.58
300
 -11.90%
USD | IE00BKVD2N49
79.18
20:00:00
79.10
11/30/2023
+0.10%
+0.08
79.16
1,500
79.18
1,200
 +50.35%
USD | US81211K1007
34.06
16:15:00
33.38
11/30/2023
+2.04%
+0.68
34.06
4,700
34.08
17,200
 -33.08%
USD | US8168511090
73.20
16:15:01
72.87
11/30/2023
+0.45%
+0.33
73.19
7,600
73.22
44,200
 -5.69%
USD | US81762P1021
690.79
16:15:01
685.74
11/30/2023
+0.74%
+5.05
691.01
700
691.02
100
 +76.61%
USD | US8243481061
282.33
16:15:00
278.80
11/30/2023
+1.27%
+3.53
282.29
300
282.34
800
 +17.47%
USD | US83088M1027
98.19
20:00:00
96.93
11/30/2023
+1.30%
+1.26
98.16
100
98.21
500
 +6.36%
USD | AN8068571086
52.39
16:15:00
52.04
11/30/2023
+0.67%
+0.35
52.40
16,100
52.41
8,500
 -2.66%
USD | US8288061091
128.82
16:15:01
124.89
11/30/2023
+3.15%
+3.93
128.82
4,200
128.83
5,000
 +6.31%
USD | US8330341012
279.86
16:15:00
274.69
11/30/2023
+1.88%
+5.17
280.00
400
280.01
900
 +20.22%
USD | US83417M1045
82.48
20:00:00
79.38
11/30/2023
+3.91%
+3.10
82.50
2,400
82.54
500
 -71.98%
USD | US8425871071
71.52
16:15:00
70.98
11/30/2023
+0.76%
+0.54
71.48
100
71.52
50,300
 -0.60%
USD | US8447411088
26.69
16:15:00
25.57
11/30/2023
+4.38%
+1.12
26.68
19,400
26.69
67,700
 -24.06%
USD | US8552441094
99.20
20:00:00
99.30
11/30/2023
-0.10%
-0.10
99.20
9,200
99.22
16,900
 +0.10%
USD | US8574771031
73.92
16:15:01
72.82
11/30/2023
+1.51%
+1.10
73.92
26,100
73.94
22,200
 -6.12%
USD | US8581191009
119.75
20:00:00
119.13
11/30/2023
+0.52%
+0.62
119.74
2,200
119.75
1,800
 +21.93%
USD | IE00BFY8C754
203.51
16:15:01
200.94
11/30/2023
+1.28%
+2.57
203.49
5,100
203.51
1,000
 +8.80%
USD | US8545021011
93.78
16:15:00
90.90
11/30/2023
+3.17%
+2.88
93.78
3,700
93.79
20,400
 +21.01%
USD | US8636671013
297.79
16:15:00
296.33
11/30/2023
+0.49%
+1.46
297.73
3,800
297.74
1,600
 +21.20%
USD | US87165B1035
33.83
16:15:00
32.36
11/30/2023
+4.54%
+1.47
33.82
60,800
33.83
30,800
 -1.52%
USD | US8716071076
545.96
20:00:00
543.23
11/30/2023
+0.50%
+2.73
545.66
100
545.94
400
 +70.14%
USD | US8718291078
72.80
16:15:00
72.17
11/30/2023
+0.87%
+0.63
72.81
28,700
72.82
11,600
 -5.60%
USD | US74144T1088
102.45
20:00:00
100.13
11/30/2023
+2.32%
+2.32
102.44
200
102.45
100
 -8.19%
USD | US8725901040
152.25
20:00:00
150.45
11/30/2023
+1.20%
+1.80
152.24
3,100
152.25
7,300
 +7.46%
USD | US8740541094
157.84
20:00:00
158.20
11/30/2023
-0.23%
-0.36
157.83
100
157.84
100
 +51.93%
USD | US8760301072
32.70
16:15:00
31.67
11/30/2023
+3.25%
+1.03
32.69
18,900
32.70
36,200
 -16.83%
USD | US87612G1013
90.16
16:15:00
90.45
11/30/2023
-0.32%
-0.29
90.15
19,200
90.16
1,300
 +23.06%
USD | US87612E1064
134.78
16:15:00
133.81
11/30/2023
+0.72%
+0.97
134.77
23,200
134.78
12,500
 -10.22%
USD | CH0102993182
132.00
16:15:00
131.00
11/30/2023
+0.76%
+1.00
131.98
9,700
131.99
5,300
 +14.11%
USD | US8793601050
409.02
16:15:00
402.96
11/30/2023
+1.50%
+6.06
408.86
800
408.87
900
 +0.76%
USD | US8793691069
227.67
16:15:00
225.69
11/30/2023
+0.88%
+1.98
227.69
1,000
227.78
1,500
 -9.59%
USD | US8807701029
93.86
20:00:00
92.23
11/30/2023
+1.77%
+1.63
93.84
800
93.87
400
 +5.59%
USD | US88160R1014
238.83
20:00:00
240.08
11/30/2023
-0.52%
-1.25
238.74
200
238.75
5,800
 +94.90%
USD | US8825081040
155.21
20:00:00
152.71
11/30/2023
+1.64%
+2.50
155.23
200
155.24
4,200
 -7.57%
USD | US8832031012
77.88
16:15:00
76.66
11/30/2023
+1.59%
+1.22
77.86
7,300
77.87
3,700
 +8.28%
USD | US1255231003
269.02
16:15:00
262.88
11/30/2023
+2.34%
+6.14
269.00
1,800
269.01
2,000
 -20.66%
USD | US5007541064
35.52
20:00:00
35.11
11/30/2023
+1.17%
+0.41
35.51
8,800
35.52
37,000
 -13.76%
USD | US8835561023
496.13
16:15:00
495.76
11/30/2023
+0.07%
+0.37
495.95
2,000
496.09
600
 -9.97%
USD | US8725401090
89.04
16:15:00
88.11
11/30/2023
+1.06%
+0.93
89.05
10,500
89.06
25,700
 +10.69%
USD | US8923561067
210.07
20:00:00
203.01
11/30/2023
+3.48%
+7.06
210.07
100
210.08
3,000
 -9.76%
USD | IE00BK9ZQ967
227.53
16:15:00
225.41
11/30/2023
+0.94%
+2.12
227.52
1,500
227.53
4,500
 +34.10%
USD | US8936411003
970.27
16:15:00
962.87
11/30/2023
+0.77%
+7.40
969.91
600
970.27
200
 +52.92%
USD | US89417E1091
181.98
16:15:00
180.62
11/30/2023
+0.75%
+1.36
181.96
1,000
181.98
1,600
 -3.66%
USD | US8962391004
47.355
20:00:00
46.40
11/30/2023
+2.06%
+0.955
47.35
4,900
47.36
5,600
 -8.23%
USD | US89832Q1094
33.27
16:15:00
32.14
11/30/2023
+3.52%
+1.13
33.26
3,600
33.28
42,200
 -25.31%
USD | US9022521051
413.73
16:15:00
408.84
11/30/2023
+1.20%
+4.89
413.63
3,200
413.64
100
 +26.81%
USD | US9024941034
48.20
16:15:00
46.84
11/30/2023
+2.90%
+1.36
48.20
6,200
48.21
9,600
 -24.76%
USD | US9026531049
34.40
16:15:00
33.40
11/30/2023
+2.99%
+1.00
34.38
32,800
34.40
12,500
 -13.76%
USD | US90384S3031
472.03
20:00:00
425.99
11/30/2023
+10.81%
+46.04
472.04
100
472.23
1,000
 -9.18%
USD | US9078181081
231.37
16:15:00
225.27
11/30/2023
+2.71%
+6.10
231.37
11,500
231.48
400
 +8.79%
USD | US9100471096
40.24
20:00:00
39.40
11/30/2023
+2.13%
+0.84
40.22
6,700
40.23
3,700
 +4.51%
USD | US9113631090
501.83
16:15:00
476.02
11/30/2023
+5.42%
+25.81
501.82
200
501.83
600
 +33.93%
USD | US91324P1021
547.16
16:15:00
552.97
11/30/2023
-1.05%
-5.81
546.87
1,600
547.01
100
 +4.30%
USD | US9139031002
137.70
16:15:00
137.48
11/30/2023
+0.16%
+0.22
137.69
6,600
137.70
2,100
 -2.42%
USD | US9029733048
39.38
16:15:00
38.12
11/30/2023
+3.31%
+1.26
39.38
86,300
39.39
1,900
 -12.59%
USD | US9113121068
154.91
16:15:00
151.61
11/30/2023
+2.18%
+3.30
154.88
17,300
154.91
5,500
 -12.79%
USD | US91913Y1001
126.38
16:15:00
125.36
11/30/2023
+0.81%
+1.02
126.38
3,300
126.39
6,700
 -1.18%
USD | US92276F1003
46.76
16:15:00
45.84
11/30/2023
+2.01%
+0.92
46.76
27,600
46.77
17,500
 +1.75%
USD | US92338C1036
76.51
16:15:01
77.25
11/30/2023
-0.96%
-0.74
76.53
3,700
76.54
1,600
 -
USD | US92343E1029
217.77
20:00:00
212.20
11/30/2023
+2.62%
+5.57
217.74
200
217.77
100
 +3.29%
USD | US92345Y1064
242.73
20:00:00
241.43
11/30/2023
+0.54%
+1.30
242.68
1,100
242.75
600
 +36.85%
USD | US92343V1044
38.58
16:15:00
38.33
11/30/2023
+0.65%
+0.25
38.57
24,000
38.58
106,900
 -2.72%
USD | US92532F1003
351.16
20:00:00
354.81
11/30/2023
-1.03%
-3.65
351.01
1,100
351.15
1,500
 +22.87%
USD | US9182041080
18.09
16:15:00
16.73
11/30/2023
+8.13%
+1.36
18.08
2,000
18.09
220,800
 -39.41%
USD | US92556V1061
9.37
20:00:00
9.18
11/30/2023
+2.07%
+0.19
9.36
6,300
9.37
63,300
 -17.52%
USD | US9256521090
30.50
16:15:00
29.89
11/30/2023
+2.04%
+0.61
30.50
151,200
30.51
22,800
 -7.75%