PSEi
6,188.03
62.31 (1.02%)
94,085,264
3,528,522,255.01
19
7
4
42,960
965,360,198.85
510,076,823.55
ALL
3,370.94
27.91 (0.83%)
1,066,393,167
4,436,719,978.69
108
64
67
63,446
1,123,454,162.19
510,076,823.55
FIN
1,908.40
22.94 (1.22%)
9,451,420
595,532,675.88
14
5
4
8,913
158,787,604.95
28,142,450.00
HDG
4,448.01
98.81 (2.27%)
14,041,947
904,730,821.32
14
9
13
8,181
281,248,723.48
131,120,428.74
IND
8,384.96
-4.07 (-0.05%)
64,449,434
874,813,045.22
26
26
19
18,655
209,143,633.99
54,211,079.28
M-O
14,591.87
612.31 (4.38%)
542,178,244
208,125,034.70
17
0
3
4,146
26,350,197.44
0.00
PRO
1,896.86
24.08 (1.29%)
95,454,442
689,801,812.49
18
10
12
9,701
230,408,583.37
173,320,494.00
SVC
3,258.46
10.50 (0.32%)
339,799,061
1,161,396,414.58
17
14
13
13,771
217,288,916.96
123,282,371.52
| SYMBOL | LTP | CHG | CHG % | OPEN | HIGH | LOW | PREV | VALUE | TRADES | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2GO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| 8990B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| 8990P | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| AAA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.61 | 0 | 0 | |
| AB | 1.60 | 0.18 | 12.68% | 1.56 | 1.78 | 1.60 | 1.42 | 295,870 | 56 | |
| ABA | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0.31 | 40,300 | 5 | |
| ABG | 32.40 | 0.40 | 1.25% | 31.45 | 32.50 | 32.40 | 32.00 | 19,592,630 | 239 | |
| ABS | 3.26 | 0.52 | 18.98% | 2.74 | 3.29 | 3.26 | 2.74 | 3,167,100 | 245 | |
| ABSP | 2.82 | 0.42 | 17.50% | 2.37 | 2.94 | 2.82 | 2.40 | 742,700 | 43 | |
| AC | 480.80 | 30.80 | 6.84% | 449.00 | 481.00 | 480.80 | 450.00 | 516,490,510 | 2,615 | |
| ACE | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 1.25 | 2,500 | 2 | |
| ACEN | 3.10 | -0.04 | -1.27% | 3.18 | 3.22 | 3.10 | 3.14 | 51,295,160 | 829 | |
| ACENA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,002.00 | 0 | 0 | |
| ACENB | 1,049.00 | 4.00 | 0.38% | 1,045.00 | 1,049.00 | 1,049.00 | 1,045.00 | 418,460 | 5 | |
| ACPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 500.00 | 0 | 0 | |
| ACPAR | 2,478.00 | -2.00 | -0.08% | 2,498.00 | 2,498.00 | 2,478.00 | 2,480.00 | 2,143,570 | 7 | |
| ACPB1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 498.20 | 0 | 0 | |
| ACPB3 | 1,987.00 | 0.00 | 0.00% | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 19,870 | 2 | |
| ACPB4 | 1,965.00 | 0.00 | 0.00% | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 196,500 | 3 | |
| ACR | 0.62 | 0.00 | 0.00% | 0.62 | 0.63 | 0.62 | 0.62 | 75,850 | 21 | |
| AEV | 32.85 | 0.15 | 0.46% | 33.00 | 33.15 | 32.85 | 32.70 | 6,088,120 | 182 | |
| AGI | 8.00 | -0.08 | -0.99% | 8.08 | 8.20 | 8.00 | 8.08 | 3,665,203 | 150 | |
| AGIW | 1.07 | -0.01 | -0.93% | 1.04 | 1.07 | 1.07 | 1.08 | 4,190 | 2 | |
| ALCO | 0.44 | 0.005 | 1.15% | 0.425 | 0.44 | 0.44 | 0.435 | 145,250 | 2 | |
| ALCPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ALCPC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ALCPD | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 495.00 | 0 | 0 | |
| ALCPF | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 495.00 | 0 | 0 | |
| ALHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.20 | 0 | 0 | |
| ALI | 15.44 | 0.40 | 2.66% | 15.20 | 15.56 | 15.44 | 15.04 | 277,671,702 | 2,874 | |
| ALL | 3,370.94 | 27.91 | 0.83% | 3,358.41 | 3,373.93 | 3,358.41 | 3,343.03 | 4,436,719,979 | 63,446 | |
| ALLDY | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.035 | 0 | 0 | |
| ALLHC | 1.05 | -0.02 | -1.87% | 1.07 | 1.08 | 1.05 | 1.07 | 106,240 | 34 | |
| ALTER | 0.78 | -0.01 | -1.27% | 0.79 | 0.79 | 0.78 | 0.79 | 158,300 | 12 | |
| ALTP2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 14.50 | 0 | 0 | |
| ANI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.475 | 0 | 0 | |
| ANS | 17.00 | 0.02 | 0.12% | 17.00 | 17.00 | 17.00 | 16.98 | 654,478 | 16 | |
| AP | 40.00 | 0.00 | 0.00% | 40.20 | 40.95 | 40.00 | 40.00 | 97,050,020 | 654 | |
| APB2R | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 499.00 | 0 | 0 | |
| APC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.112 | 0 | 0 | |
| APL | 0.0066 | 0.0001 | 1.54% | 0.0065 | 0.0068 | 0.0066 | 0.0065 | 1,713,400 | 96 | |
| APO | 0.89 | 0.00 | 0.00% | 0.88 | 0.89 | 0.89 | 0.89 | 354,000 | 3 | |
| APVI | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 10.00 | 10.00 | 65,920 | 4 | |
| APX | 12.90 | 0.74 | 6.09% | 12.90 | 13.06 | 12.90 | 12.16 | 116,740,916 | 1,551 | |
| AR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0046 | 0 | 0 | |
| ARA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.26 | 0 | 0 | |
| AREIT | 37.40 | 0.90 | 2.47% | 36.75 | 37.40 | 37.40 | 36.50 | 58,739,135 | 1,320 | |
| ASLAG | 0.99 | -0.05 | -4.81% | 0.99 | 1.01 | 0.99 | 1.04 | 107,160 | 10 | |
| AT | 7.32 | 0.33 | 4.72% | 7.10 | 7.35 | 7.32 | 6.99 | 17,732,699 | 578 | |
| ATI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ATN | 0.415 | 0.00 | 0.00% | 0.415 | 0.415 | 0.415 | 0.415 | 24,900 | 1 | |
| ATNB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.415 | 0 | 0 | |
| AUB | 52.40 | 0.40 | 0.77% | 52.00 | 52.50 | 52.40 | 52.00 | 1,531,613 | 78 | |
| AXLM | 2.75 | 0.03 | 1.10% | 2.74 | 2.78 | 2.75 | 2.72 | 109,260 | 10 | |
| BALAI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.315 | 0 | 0 | |
| BC | 6.00 | 0.10 | 1.69% | 6.00 | 6.00 | 6.00 | 5.90 | 1,833,600 | 9 | |
| BCB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.91 | 0 | 0 | |
| BCOR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 9.50 | 0 | 0 | |
| BCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 35.80 | 0 | 0 | |
| BDO | 123.50 | 3.20 | 2.66% | 120.70 | 124.00 | 123.50 | 120.30 | 206,423,720 | 3,277 | |
| BEL | 1.22 | -0.02 | -1.61% | 1.21 | 1.24 | 1.22 | 1.24 | 215,340 | 8 | |
| BH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 680.00 | 0 | 0 | |
| BHI | 0.038 | 0.00 | 0.00% | 0.036 | 0.038 | 0.038 | 0.038 | 1,114,400 | 23 | |
| BKR | 0.53 | 0.00 | 0.00% | 0.46 | 0.55 | 0.53 | 0.53 | 18,640 | 14 | |
| BLOOM | 1.84 | -0.03 | -1.60% | 1.88 | 1.94 | 1.84 | 1.87 | 25,105,670 | 550 | |
| BMM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 52.00 | 0 | 0 | |
| BNCOM | 10.58 | 0.36 | 3.52% | 10.24 | 10.74 | 10.58 | 10.22 | 22,174 | 10 | |
| BPI | 101.00 | 0.00 | 0.00% | 101.00 | 103.00 | 101.00 | 101.00 | 265,210,851 | 2,803 | |
| BRN | 0.72 | 0.03 | 4.35% | 0.69 | 0.72 | 0.72 | 0.69 | 157,930 | 19 | |
| BRNP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 99.85 | 0 | 0 | |
| BRNPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 104.00 | 0 | 0 | |
| BRNPC | 101.30 | -5.20 | -4.88% | 105.00 | 105.00 | 101.30 | 106.50 | 105,035 | 7 | |
| BSC | 0.107 | 0.00 | 0.00% | 0.106 | 0.107 | 0.107 | 0.107 | 151,280 | 22 | |
| C | 0.74 | 0.05 | 7.25% | 0.70 | 0.74 | 0.74 | 0.69 | 10,040 | 4 | |
| CA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 53.20 | 0 | 0 | |
| CAB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 54.80 | 0 | 0 | |
| CAT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 9.96 | 0 | 0 | |
| CBC | 56.30 | 0.30 | 0.54% | 56.10 | 56.75 | 56.30 | 56.00 | 6,987,833 | 157 | |
| CDC | 0.61 | 0.02 | 3.39% | 0.59 | 0.61 | 0.61 | 0.59 | 4,130 | 5 | |
| CEB | 29.30 | -0.10 | -0.34% | 29.60 | 29.95 | 29.30 | 29.40 | 4,743,045 | 182 | |
| CEBCP | 31.15 | -1.35 | -4.15% | 32.20 | 32.20 | 31.15 | 32.50 | 93,845 | 9 | |
| CEI | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0.082 | 2,460 | 1 | |
| CEU | 15.32 | 0.32 | 2.13% | 15.36 | 15.36 | 15.32 | 15.00 | 50,598 | 11 | |
| CHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CHP | 0.71 | 0.00 | 0.00% | 0.72 | 0.73 | 0.71 | 0.71 | 749,730 | 33 | |
| CIC | 12.70 | 0.00 | 0.00% | 12.70 | 12.70 | 12.70 | 12.70 | 7,620 | 3 | |
| CLI | 2.19 | -0.01 | -0.45% | 2.20 | 2.20 | 2.19 | 2.20 | 123,230 | 16 | |
| CLIA1 | 1,001.00 | -37.00 | -3.56% | 1,002.00 | 1,002.00 | 1,001.00 | 1,038.00 | 45,050 | 4 | |
| CLIA2 | 1,029.00 | 0.00 | 0.00% | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 5,145 | 1 | |
| CNPF | 30.80 | 0.40 | 1.32% | 30.40 | 30.80 | 30.80 | 30.40 | 15,875,135 | 388 | |
| CNVRG | 9.90 | 0.00 | 0.00% | 10.00 | 10.08 | 9.90 | 9.90 | 77,167,056 | 1,667 | |
| COAL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.028 | 0 | 0 | |
| COL | 1.34 | 0.04 | 3.08% | 1.30 | 1.35 | 1.34 | 1.30 | 314,840 | 16 | |
| COSCO | 8.19 | 0.09 | 1.11% | 8.15 | 8.20 | 8.19 | 8.10 | 20,985,440 | 397 | |
| CPG | 0.68 | -0.01 | -1.45% | 0.69 | 0.69 | 0.68 | 0.69 | 539,240 | 38 | |
| CPGP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CPGPB | 99.80 | 0.00 | 0.00% | 99.60 | 99.80 | 99.80 | 99.80 | 11,974 | 3 | |
| CPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.27 | 0 | 0 | |
| CREC | 4.50 | 0.00 | 0.00% | 4.50 | 4.64 | 4.50 | 4.50 | 397,260 | 26 | |
| CREIT | 3.49 | 0.01 | 0.29% | 3.48 | 3.50 | 3.49 | 3.48 | 3,823,610 | 184 | |
| CROWN | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 1.76 | 21,120 | 2 | |
| CSB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 14.50 | 0 | 0 | |
| CTS | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0.37 | 3,700 | 1 | |
| CYBR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| DD | 11.28 | 0.02 | 0.18% | 11.26 | 11.28 | 11.28 | 11.26 | 9,085,770 | 179 | |
| DDMPR | 1.05 | 0.01 | 0.96% | 1.05 | 1.06 | 1.05 | 1.04 | 971,150 | 94 | |
| DDPR | 93.50 | 0.05 | 0.05% | 93.45 | 94.00 | 93.50 | 93.45 | 2,089,232 | 19 | |
| DELM | 4.15 | -0.13 | -3.04% | 4.23 | 4.23 | 4.15 | 4.28 | 218,520 | 9 | |
| DFNN | 0.75 | 0.02 | 2.74% | 0.73 | 0.76 | 0.75 | 0.73 | 9,570 | 6 | |
| DHI | 7.70 | 0.11 | 1.45% | 7.59 | 7.95 | 7.70 | 7.59 | 18,353,341 | 276 | |
| DITO | 0.74 | 0.02 | 2.78% | 0.73 | 0.74 | 0.74 | 0.72 | 6,826,290 | 338 | |
| DIZ | 3.00 | 0.10 | 3.45% | 3.00 | 3.00 | 3.00 | 2.90 | 12,000 | 2 | |
| DMC | 7.40 | 0.10 | 1.37% | 7.30 | 7.48 | 7.40 | 7.30 | 14,479,790 | 902 | |
| DMCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,400.00 | 0 | 0 | |
| DMPA1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.00 | 0 | 0 | |
| DMPA2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 9.71 | 0 | 0 | |
| DMPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 29.90 | 0 | 0 | |
| DMW | 5.00 | 0.01 | 0.20% | 5.00 | 5.00 | 5.00 | 4.99 | 40,000 | 1 | |
| DNA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| DNL | 3.54 | 0.03 | 0.85% | 3.51 | 3.55 | 3.54 | 3.51 | 3,385,630 | 140 | |
| DTEL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.26 | 0 | 0 | |
| DWC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.92 | 0 | 0 | |
| ECP | 2.39 | -0.10 | -4.02% | 2.28 | 2.47 | 2.39 | 2.49 | 28,530 | 7 | |
| ECVC | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 0.27 | 2,700 | 1 | |
| EEI | 1.94 | -0.01 | -0.51% | 1.94 | 1.94 | 1.94 | 1.95 | 21,340 | 4 | |
| EEIPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| EEIPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 95.50 | 0 | 0 | |
| EEIPD | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| EG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0094 | 0 | 0 | |
| EGRN | 0.028 | 0.00 | 0.00% | 0.028 | 0.029 | 0.028 | 0.028 | 28,100 | 7 | |
| ELI | 0.097 | -0.001 | -1.02% | 0.097 | 0.097 | 0.097 | 0.098 | 13,580 | 3 | |
| EMI | 15.38 | -0.32 | -2.04% | 15.70 | 15.78 | 15.38 | 15.70 | 33,400,114 | 1,162 | |
| ENEX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.05 | 0 | 0 | |
| EURO | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 1.10 | 182,600 | 7 | |
| EW | 12.10 | -0.04 | -0.33% | 12.14 | 12.18 | 12.10 | 12.14 | 5,170,426 | 75 | |
| FAF | 0.52 | -0.08 | -13.33% | 0.52 | 0.52 | 0.52 | 0.60 | 50,960 | 1 | |
| FB | 49.90 | 0.10 | 0.20% | 50.00 | 50.00 | 49.90 | 49.80 | 1,197,300 | 70 | |
| FBP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,011.00 | 0 | 0 | |
| FBP2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,005.00 | 0 | 0 | |
| FCG | 0.53 | 0.02 | 3.92% | 0.52 | 0.54 | 0.53 | 0.51 | 138,530 | 33 | |
| FDC | 4.27 | -0.23 | -5.11% | 4.30 | 4.30 | 4.27 | 4.50 | 51,540 | 2 | |
| FDCPA | 995.00 | 5.00 | 0.51% | 995.00 | 995.00 | 995.00 | 990.00 | 59,700 | 1 | |
| FDCPB | 995.00 | 0.00 | 0.00% | 995.00 | 995.00 | 995.00 | 995.00 | 149,250 | 2 | |
| FERRO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.43 | 0 | 0 | |
| FEU | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 810.00 | 0 | 0 | |
| FFI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.63 | 0 | 0 | |
| FGEN | 15.84 | -0.24 | -1.49% | 16.00 | 16.10 | 15.84 | 16.08 | 2,320,222 | 186 | |
| FGENG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.40 | 0 | 0 | |
| FILRT | 2.93 | 0.01 | 0.34% | 2.93 | 2.95 | 2.93 | 2.92 | 3,092,160 | 91 | |
| FIN | 1,908.40 | 22.94 | 1.22% | 1,890.02 | 1,914.18 | 1,890.02 | 1,885.46 | 595,532,676 | 8,913 | |
| FJP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.30 | 0 | 0 | |
| FJPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.62 | 0 | 0 | |
| FLI | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0.70 | 868,840 | 67 | |
| FMETF | 103.20 | 0.00 | 0.00% | 103.20 | 103.20 | 103.20 | 103.20 | 1,528,041 | 39 | |
| FNI | 1.79 | 0.05 | 2.87% | 1.79 | 1.79 | 1.79 | 1.74 | 1,169,170 | 52 | |
| FOOD | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.335 | 0 | 0 | |
| FPH | 79.50 | -0.50 | -0.63% | 80.00 | 80.00 | 79.50 | 80.00 | 3,605,245 | 17 | |
| FPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.325 | 0 | 0 | |
| FRUIT | 0.64 | 0.00 | 0.00% | 0.63 | 0.64 | 0.64 | 0.64 | 72,140 | 16 | |
| FYN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.90 | 0 | 0 | |
| FYNB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.00 | 0 | 0 | |
| GEO | 0.077 | 0.001 | 1.32% | 0.076 | 0.077 | 0.077 | 0.076 | 55,800 | 7 | |
| GERI | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0.65 | 3,900 | 3 | |
| GLO | 1,885.00 | 5.00 | 0.27% | 1,880.00 | 1,905.00 | 1,885.00 | 1,880.00 | 28,462,450 | 449 | |
| GLOBA | 1,999.00 | 0.00 | 0.00% | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 189,905 | 5 | |
| GLOBB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2,034.00 | 0 | 0 | |
| GLOPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.00 | 0 | 0 | |
| GLOPP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 505.50 | 0 | 0 | |
| GMA7 | 4.66 | 0.00 | 0.00% | 4.66 | 4.68 | 4.66 | 4.66 | 489,420 | 48 | |
| GMAP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.34 | 0 | 0 | |
| GPH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.01 | 0 | 0 | |
| GREEN | 0.144 | 0.00 | 0.00% | 0.144 | 0.144 | 0.144 | 0.144 | 5,760 | 3 | |
| GSMI | 253.00 | 0.00 | 0.00% | 253.00 | 260.00 | 253.00 | 253.00 | 20,920,486 | 324 | |
| GTCAP | 491.00 | 11.00 | 2.29% | 483.00 | 494.00 | 491.00 | 480.00 | 23,738,082 | 403 | |
| GTPPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 990.00 | 0 | 0 | |
| GTPPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 993.00 | 0 | 0 | |
| HDG | 4,448.01 | 98.81 | 2.27% | 4,360.32 | 4,462.79 | 4,360.32 | 4,349.20 | 904,730,821 | 8,181 | |
| HI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.61 | 0 | 0 | |
| HLCM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| HOME | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.24 | 0 | 0 | |
| HOUSE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| HTI | 1.33 | 0.03 | 2.31% | 1.30 | 1.33 | 1.33 | 1.30 | 517,540 | 7 | |
| I | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.199 | 0 | 0 | |
| ICT | 913.00 | 0.00 | 0.00% | 919.00 | 919.00 | 913.00 | 913.00 | 613,032,180 | 4,284 | |
| IDC | 0.63 | 0.05 | 8.62% | 0.58 | 0.63 | 0.63 | 0.58 | 265,560 | 18 | |
| IMI | 4.55 | -0.07 | -1.52% | 4.62 | 4.62 | 4.55 | 4.62 | 6,200,150 | 140 | |
| IMP | 0.88 | 0.00 | 0.00% | 0.88 | 0.88 | 0.88 | 0.88 | 1,760 | 1 | |
| IND | 8,384.96 | -4.07 | -0.05% | 8,431.09 | 8,465.00 | 8,384.96 | 8,389.03 | 874,813,045 | 18,655 | |
| INFRA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.32 | 0 | 0 | |
| ION | 1.39 | 0.02 | 1.46% | 1.38 | 1.43 | 1.39 | 1.37 | 3,954,800 | 165 | |
| IPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.87 | 0 | 0 | |
| IPO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.15 | 0 | 0 | |
| IS | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0.12 | 4,800 | 1 | |
| JAS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.96 | 0 | 0 | |
| JFC | 145.80 | -3.00 | -2.02% | 148.90 | 149.00 | 145.80 | 148.80 | 139,322,609 | 3,040 | |
| JFCPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 995.00 | 0 | 0 | |
| JFCPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| JGS | 25.90 | -0.30 | -1.15% | 26.20 | 26.50 | 25.90 | 26.20 | 11,418,360 | 275 | |
| JOH | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.98 | 3.98 | 3,980 | 1 | |
| KEEPR | 1.86 | -0.05 | -2.62% | 1.91 | 1.92 | 1.86 | 1.91 | 2,643,910 | 183 | |
| KEP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.69 | 0 | 0 | |
| KPH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| KPHB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| KPPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.38 | 0 | 0 | |
| LAND | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.485 | 0 | 0 | |
| LBC | 6.80 | 0.30 | 4.62% | 6.80 | 6.80 | 6.80 | 6.50 | 3,400 | 3 | |
| LC | 0.178 | 0.004 | 2.30% | 0.175 | 0.179 | 0.178 | 0.174 | 2,912,710 | 50 | |
| LCB | 0.178 | 0.007 | 4.09% | 0.17 | 0.178 | 0.178 | 0.171 | 859,940 | 17 | |
| LFM | 28.00 | -0.10 | -0.36% | 28.15 | 28.20 | 28.00 | 28.10 | 175,320 | 16 | |
| LMG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.25 | 0 | 0 | |
| LODE | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0.33 | 19,700 | 6 | |
| LOTO | 1.84 | 0.04 | 2.22% | 1.83 | 1.84 | 1.84 | 1.80 | 49,630 | 4 | |
| LPC | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.025 | 2,500 | 1 | |
| LPZ | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 4.00 | 2,240,000 | 46 | |
| LSC | 0.63 | -0.02 | -3.08% | 0.62 | 0.63 | 0.63 | 0.65 | 3,120 | 4 | |
| LTG | 14.72 | 0.08 | 0.55% | 14.70 | 14.78 | 14.72 | 14.64 | 13,405,720 | 564 | |
| M-O | 14,591.87 | 612.31 | 4.38% | 14,499.47 | 14,645.17 | 14,471.88 | 13,979.56 | 208,125,035 | 4,146 | |
| MA | 0.0072 | 0.0001 | 1.41% | 0.0072 | 0.0072 | 0.0072 | 0.0071 | 295,200 | 5 | |
| MAB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0071 | 0 | 0 | |
| MAC | 3.83 | -0.01 | -0.26% | 3.80 | 3.83 | 3.83 | 3.84 | 977,910 | 22 | |
| MACAY | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.11 | 0 | 0 | |
| MAH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.37 | 0 | 0 | |
| MAHB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 0 | |
| MARC | 0.61 | 0.03 | 5.17% | 0.58 | 0.61 | 0.61 | 0.58 | 316,830 | 39 | |
| MAXS | 2.12 | 0.04 | 1.92% | 2.10 | 2.12 | 2.12 | 2.08 | 198,120 | 9 | |
| MB | 0.206 | 0.00 | 0.00% | 0.206 | 0.206 | 0.206 | 0.206 | 2,060 | 1 | |
| MBC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.93 | 0 | 0 | |
| MBT | 66.30 | 0.80 | 1.22% | 65.95 | 66.65 | 66.30 | 65.50 | 47,807,303 | 1,333 | |
| MED | 0.093 | 0.008 | 9.41% | 0.095 | 0.095 | 0.093 | 0.085 | 12,850 | 7 | |
| MEDIC | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0.22 | 11,000 | 1 | |
| MEG | 2.10 | 0.02 | 0.96% | 2.08 | 2.11 | 2.10 | 2.08 | 7,915,840 | 114 | |
| MER | 575.00 | 3.00 | 0.52% | 581.00 | 582.50 | 575.00 | 572.00 | 81,016,750 | 1,384 | |
| MFC | 2,370.00 | 40.00 | 1.72% | 2,350.00 | 2,370.00 | 2,370.00 | 2,330.00 | 282,220 | 4 | |
| MFIN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.36 | 0 | 0 | |
| MG | 0.062 | 0.001 | 1.64% | 0.06 | 0.062 | 0.062 | 0.061 | 3,620 | 3 | |
| MGH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 0 | |
| MHC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.106 | 0 | 0 | |
| MJC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.27 | 0 | 0 | |
| MJIC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 0 | |
| MM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.435 | 0 | 0 | |
| MONDE | 7.06 | 0.04 | 0.57% | 7.06 | 7.18 | 7.06 | 7.02 | 7,807,745 | 302 | |
| MPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| MRC | 0.74 | -0.01 | -1.33% | 0.74 | 0.75 | 0.74 | 0.75 | 30,437,300 | 111 | |
| MREIT | 14.00 | 0.02 | 0.14% | 13.98 | 14.00 | 14.00 | 13.98 | 3,126,336 | 200 | |
| MRSGI | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 1.08 | 1,080 | 1 | |
| MVC | 5.10 | -0.15 | -2.86% | 5.10 | 5.10 | 5.10 | 5.25 | 510 | 1 | |
| MWC | 34.20 | 0.95 | 2.86% | 33.30 | 34.60 | 34.20 | 33.25 | 55,168,660 | 1,010 | |
| MWIDE | 4.09 | 0.09 | 2.25% | 4.00 | 4.09 | 4.09 | 4.00 | 6,217,730 | 193 | |
| MWP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.70 | 0 | 0 | |
| MWP2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 97.00 | 0 | 0 | |
| MWP2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.90 | 0 | 0 | |
| MWP4 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| MWP5 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 102.00 | 0 | 0 | |
| MWP6A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 103.50 | 0 | 0 | |
| MWP6B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 103.00 | 0 | 0 | |
| MWP6C | 107.00 | 0.00 | 0.00% | 107.00 | 107.00 | 107.00 | 107.00 | 1,070 | 1 | |
| MWP7A | 100.00 | -0.10 | -0.10% | 100.00 | 100.00 | 100.00 | 100.10 | 501,000 | 14 | |
| MWP7B | 100.00 | -0.90 | -0.89% | 101.30 | 101.30 | 100.00 | 100.90 | 434,514 | 10 | |
| MYNLD | 19.72 | 0.22 | 1.13% | 19.52 | 19.80 | 19.72 | 19.50 | 46,874,060 | 1,392 | |
| NI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.41 | 0 | 0 | |
| NIKL | 3.75 | 0.14 | 3.88% | 3.66 | 3.78 | 3.75 | 3.61 | 7,096,980 | 284 | |
| NOW | 0.53 | 0.00 | 0.00% | 0.53 | 0.55 | 0.53 | 0.53 | 348,220 | 39 | |
| NRCP | 0.94 | -0.02 | -2.08% | 0.96 | 0.96 | 0.94 | 0.96 | 126,180 | 7 | |
| NXGEN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.00 | 0 | 0 | |
| OGP | 32.80 | 1.30 | 4.13% | 33.00 | 33.30 | 32.80 | 31.50 | 20,784,805 | 634 | |
| OM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.098 | 0 | 0 | |
| OPM | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.013 | 5,606,900 | 26 | |
| OPMB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.013 | 0 | 0 | |
| ORE | 0.435 | 0.02 | 4.82% | 0.435 | 0.435 | 0.435 | 0.415 | 71,950 | 6 | |
| OV | 0.0083 | 0.0001 | 1.22% | 0.0085 | 0.0085 | 0.0083 | 0.0082 | 41,400 | 5 | |
| PA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.73 | 0 | 0 | |
| PAL | 2.64 | -0.03 | -1.12% | 2.61 | 2.69 | 2.64 | 2.67 | 2,322,520 | 217 | |
| PAX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.05 | 0 | 0 | |
| PBB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.05 | 0 | 0 | |
| PBC | 14.80 | -0.20 | -1.33% | 15.06 | 15.06 | 14.80 | 15.00 | 577,926 | 23 | |
| PCOR | 2.29 | -0.03 | -1.29% | 2.33 | 2.34 | 2.29 | 2.32 | 982,270 | 93 | |
| PCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PERC | 3.60 | 0.05 | 1.41% | 3.59 | 3.60 | 3.60 | 3.55 | 7,190 | 2 | |
| PGOLD | 41.35 | -0.65 | -1.55% | 42.00 | 42.00 | 41.35 | 42.00 | 64,809,870 | 1,011 | |
| PHA | 0.17 | 0.025 | 17.24% | 0.147 | 0.18 | 0.17 | 0.145 | 345,930 | 62 | |
| PHC | 1.60 | -0.02 | -1.23% | 1.70 | 1.70 | 1.60 | 1.62 | 57,980 | 10 | |
| PHES | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.435 | 0 | 0 | |
| PHN | 15.08 | 1.08 | 7.71% | 14.00 | 15.08 | 15.08 | 14.00 | 73,372 | 9 | |
| PHR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.187 | 0 | 0 | |
| PIZZA | 5.94 | -0.13 | -2.14% | 6.00 | 6.00 | 5.94 | 6.07 | 66,082 | 19 | |
| PLC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PLUS | 11.74 | 0.50 | 4.45% | 11.24 | 12.00 | 11.74 | 11.24 | 62,083,940 | 1,538 | |
| PMPC | 8.60 | 0.10 | 1.18% | 8.58 | 8.60 | 8.60 | 8.50 | 145,198 | 10 | |
| PNB | 57.90 | 0.45 | 0.78% | 57.45 | 57.90 | 57.90 | 57.45 | 2,906,607 | 130 | |
| PNC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.90 | 0 | 0 | |
| PNX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.17 | 0 | 0 | |
| PNX3A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.40 | 0 | 0 | |
| PNX3B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 24.95 | 0 | 0 | |
| PNX4 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 177.90 | 0 | 0 | |
| PNXP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| PORT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.30 | 0 | 0 | |
| PPC | 15.02 | 0.12 | 0.81% | 15.00 | 15.02 | 15.02 | 14.90 | 61,546 | 6 | |
| PRC | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 5.00 | 1,500 | 1 | |
| PREIT | 1.14 | 0.01 | 0.89% | 1.13 | 1.14 | 1.14 | 1.13 | 304,030 | 38 | |
| PRF2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| PRF2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,027.00 | 0 | 0 | |
| PRF3A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,002.00 | 0 | 0 | |
| PRF3B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,015.00 | 0 | 0 | |
| PRF4A | 980.00 | -9.00 | -0.91% | 987.50 | 988.00 | 980.00 | 989.00 | 1,891,630 | 17 | |
| PRF4B | 963.50 | -33.00 | -3.31% | 966.00 | 966.00 | 963.50 | 996.50 | 482,065 | 6 | |
| PRF4C | 979.50 | -5.00 | -0.51% | 1,010.00 | 1,010.00 | 979.50 | 984.50 | 2,334,650 | 15 | |
| PRF4D | 985.00 | 0.00 | 0.00% | 997.00 | 997.00 | 985.00 | 985.00 | 8,159,980 | 21 | |
| PRF4E | 1,015.00 | 12.00 | 1.20% | 1,015.00 | 1,015.00 | 1,015.00 | 1,003.00 | 81,200 | 1 | |
| PRIM | 0.71 | 0.00 | 0.00% | 0.72 | 0.72 | 0.71 | 0.71 | 11,470 | 5 | |
| PRMX | 1.00 | -0.14 | -12.28% | 1.01 | 1.01 | 1.00 | 1.14 | 20,100 | 2 | |
| PRO | 1,896.86 | 24.08 | 1.29% | 1,880.25 | 1,899.55 | 1,880.25 | 1,872.78 | 689,801,812 | 9,701 | |
| PSB | 53.05 | 0.20 | 0.38% | 52.85 | 53.50 | 53.05 | 52.85 | 61,981 | 18 | |
| PSE | 202.80 | 1.80 | 0.90% | 200.80 | 203.00 | 202.80 | 201.00 | 126,756 | 9 | |
| PSEI | 6,188.03 | 62.31 | 1.02% | 6,156.03 | 6,196.99 | 6,156.03 | 6,125.72 | 3,528,522,255 | 42,960 | |
| PTC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 90.00 | 0 | 0 | |
| PTT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| PX | 7.20 | 0.32 | 4.65% | 7.33 | 7.44 | 7.20 | 6.88 | 31,895,274 | 643 | |
| PXP | 2.47 | 0.00 | 0.00% | 2.46 | 2.48 | 2.47 | 2.47 | 187,510 | 28 | |
| RCB | 23.50 | -0.10 | -0.42% | 23.80 | 23.80 | 23.50 | 23.60 | 44,590 | 8 | |
| RCI | 2.66 | 0.06 | 2.31% | 2.66 | 2.66 | 2.66 | 2.60 | 34,200 | 5 | |
| RCR | 7.30 | -0.04 | -0.55% | 7.34 | 7.40 | 7.30 | 7.34 | 43,819,664 | 2,552 | |
| REDC | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 9.00 | 48,991 | 15 | |
| REG | 3.19 | 0.19 | 6.33% | 3.00 | 3.19 | 3.19 | 3.00 | 45,920 | 5 | |
| RFM | 5.68 | -0.01 | -0.18% | 5.69 | 5.72 | 5.68 | 5.69 | 8,073,507 | 587 | |
| RLC | 16.64 | 0.14 | 0.85% | 16.50 | 16.74 | 16.64 | 16.50 | 2,374,982 | 184 | |
| RLT | 0.095 | -0.004 | -4.04% | 0.095 | 0.095 | 0.095 | 0.099 | 15,200 | 1 | |
| ROCK | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 2.25 | 40,500 | 8 | |
| ROX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.45 | 0 | 0 | |
| RRHI | 47.00 | -0.30 | -0.63% | 46.20 | 47.00 | 47.00 | 47.30 | 236,860 | 22 | |
| RSLG1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| SBS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.15 | 0 | 0 | |
| SCC | 22.10 | 0.00 | 0.00% | 22.10 | 22.30 | 22.10 | 22.10 | 25,584,305 | 464 | |
| SECB | 65.95 | 0.60 | 0.92% | 65.35 | 66.00 | 65.95 | 65.35 | 10,720,026 | 340 | |
| SEVN | 32.85 | 0.35 | 1.08% | 32.50 | 32.90 | 32.85 | 32.50 | 48,335 | 11 | |
| SFI | 0.049 | -0.001 | -2.00% | 0.05 | 0.05 | 0.049 | 0.05 | 77,940 | 18 | |
| SFIP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.35 | 0 | 0 | |
| SGI | 1.37 | 0.02 | 1.48% | 1.35 | 1.37 | 1.37 | 1.35 | 347,450 | 32 | |
| SGP | 27.85 | 0.10 | 0.36% | 27.55 | 28.15 | 27.85 | 27.75 | 150,337,730 | 2,493 | |
| SHLPH | 8.58 | -0.42 | -4.67% | 9.00 | 9.00 | 8.58 | 9.00 | 4,554,332 | 233 | |
| SHNG | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 3.20 | 196,990 | 23 | |
| SLF | 4,750.00 | 0.00 | 0.00% | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 23,750 | 1 | |
| SLI | 1.96 | 0.03 | 1.55% | 1.96 | 1.96 | 1.96 | 1.93 | 3,920 | 2 | |
| SM | 595.00 | 14.00 | 2.41% | 583.00 | 600.00 | 595.00 | 581.00 | 127,168,360 | 1,540 | |
| SMC | 67.25 | -0.35 | -0.52% | 67.60 | 67.70 | 67.25 | 67.60 | 3,317,412 | 491 | |
| SMC2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| SMC2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| SMC2C | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| SMC2D | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| SMC2E | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 76.55 | 0 | 0 | |
| SMC2F | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.30 | 0 | 0 | |
| SMC2G | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 76.70 | 0 | 0 | |
| SMC2H | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2I | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.25 | 0 | 0 | |
| SMC2J | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 74.95 | 0 | 0 | |
| SMC2K | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2L | 79.90 | -0.05 | -0.06% | 80.00 | 80.00 | 79.90 | 79.95 | 940,430 | 4 | |
| SMC2M | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2N | 79.90 | 0.00 | 0.00% | 79.90 | 79.90 | 79.90 | 79.90 | 8,789 | 2 | |
| SMC2O | 79.40 | 0.00 | 0.00% | 79.45 | 79.45 | 79.40 | 79.40 | 1,268,295 | 22 | |
| SMC2P | 73.10 | 0.00 | 0.00% | 73.10 | 73.10 | 73.10 | 73.10 | 1,239,045 | 8 | |
| SMC2Q | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2R | 75.00 | -1.00 | -1.32% | 75.00 | 75.00 | 75.00 | 76.00 | 187,500 | 2 | |
| SMC2S | 73.75 | 0.00 | 0.00% | 73.75 | 73.75 | 73.75 | 73.75 | 2,759,190 | 15 | |
| SMC2T | 76.00 | 0.00 | 0.00% | 76.00 | 76.00 | 76.00 | 76.00 | 7,600 | 3 | |
| SMC2U | 74.80 | -0.20 | -0.27% | 75.00 | 75.00 | 74.80 | 75.00 | 389,992 | 4 | |
| SMCP1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.50 | 0 | 0 | |
| SMPH | 18.46 | 0.26 | 1.43% | 18.26 | 18.54 | 18.46 | 18.20 | 69,755,952 | 719 | |
| SOC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.209 | 0 | 0 | |
| SPC | 10.78 | 0.00 | 0.00% | 10.76 | 10.84 | 10.78 | 10.78 | 379,912 | 23 | |
| SPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.38 | 0 | 0 | |
| SPNEC | 1.41 | 0.03 | 2.17% | 1.38 | 1.42 | 1.41 | 1.38 | 9,685,740 | 225 | |
| SRDC | 9.42 | 0.02 | 0.21% | 9.42 | 9.42 | 9.42 | 9.40 | 1,884 | 1 | |
| SSI | 2.21 | -0.04 | -1.78% | 2.20 | 2.24 | 2.21 | 2.25 | 80,150 | 4 | |
| SSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| STI | 1.22 | 0.02 | 1.67% | 1.20 | 1.22 | 1.22 | 1.20 | 318,220 | 43 | |
| STN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.85 | 0 | 0 | |
| STR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.02 | 0 | 0 | |
| SUN | 0.43 | 0.00 | 0.00% | 0.435 | 0.455 | 0.43 | 0.43 | 203,100 | 16 | |
| SVC | 3,258.46 | 10.50 | 0.32% | 3,270.23 | 3,270.23 | 3,223.36 | 3,247.96 | 1,161,396,415 | 13,771 | |
| T | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.30 | 0 | 0 | |
| TBGI | 0.117 | 0.001 | 0.86% | 0.116 | 0.117 | 0.117 | 0.116 | 2,330 | 2 | |
| TCB2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.03 | 0 | 0 | |
| TCB2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.44 | 0 | 0 | |
| TCB2C | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 8.11 | 0 | 0 | |
| TCB2D | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 6.75 | 675 | 1 | |
| TECH | 0.69 | -0.01 | -1.43% | 0.71 | 0.71 | 0.69 | 0.70 | 2,395,210 | 99 | |
| TECHW | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| TEL | 1,171.00 | 40.00 | 3.54% | 1,157.00 | 1,172.00 | 1,171.00 | 1,131.00 | 107,330,045 | 1,722 | |
| TFC | 70.00 | 0.00 | 0.00% | 70.00 | 70.00 | 70.00 | 70.00 | 24,500 | 22 | |
| TFHI | 55.00 | 0.90 | 1.66% | 55.00 | 55.00 | 55.00 | 54.10 | 22,000 | 1 | |
| TLII | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.00 | 0 | 0 | |
| TLJJ | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.00 | 0 | 0 | |
| TOP | 1.62 | 0.04 | 2.53% | 1.60 | 1.62 | 1.62 | 1.58 | 3,897,950 | 169 | |
| TOPA1 | 100.00 | -0.20 | -0.20% | 100.20 | 100.20 | 100.00 | 100.20 | 31,030 | 11 | |
| TOPA2 | 100.10 | -0.10 | -0.10% | 100.20 | 100.20 | 100.10 | 100.20 | 182,064 | 22 | |
| TUGS | 0.81 | 0.00 | 0.00% | 0.81 | 0.83 | 0.81 | 0.81 | 86,290 | 14 | |
| UBP | 24.30 | 0.60 | 2.53% | 23.70 | 24.50 | 24.30 | 23.70 | 525,600 | 41 | |
| UNH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 117.90 | 0 | 0 | |
| UNI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| UPM | 0.0078 | 0.0001 | 1.30% | 0.0077 | 0.0079 | 0.0078 | 0.0077 | 155,600 | 6 | |
| UPSON | 0.70 | 0.01 | 1.45% | 0.67 | 0.70 | 0.70 | 0.69 | 230,410 | 14 | |
| URC | 63.50 | 0.25 | 0.40% | 63.40 | 64.50 | 63.50 | 63.25 | 18,198,007 | 1,211 | |
| V | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0.82 | 28,700 | 2 | |
| VITA | 0.495 | 0.01 | 2.06% | 0.49 | 0.495 | 0.495 | 0.485 | 54,300 | 9 | |
| VLC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 448.00 | 0 | 0 | |
| VLL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.96 | 0 | 0 | |
| VLL2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 88.55 | 0 | 0 | |
| VLL2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 85.10 | 0 | 0 | |
| VMC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.90 | 0 | 0 | |
| VREIT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.31 | 0 | 0 | |
| VVT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 20.00 | 0 | 0 | |
| WEB | 13.96 | -0.08 | -0.57% | 14.04 | 14.04 | 13.96 | 14.04 | 27,009,034 | 309 | |
| WIN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.30 | 0 | 0 | |
| WLCON | 5.64 | 0.17 | 3.11% | 5.57 | 5.67 | 5.64 | 5.47 | 8,614,554 | 333 | |
| WPI | 0.485 | -0.01 | -2.02% | 0.46 | 0.485 | 0.485 | 0.495 | 50,850 | 3 | |
| X | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.23 | 0 | 0 | |
| XG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.70 | 0 | 0 | |
| ZHI | 0.058 | 0.007 | 13.73% | 0.054 | 0.06 | 0.058 | 0.051 | 8,890 | 13 | |
| AUB | 52.40 | 0.40 | 0.77% | 52.00 | 52.50 | 52.40 | 52.00 | 1,531,613 | 78 | |
| BDO | 123.50 | 3.20 | 2.66% | 120.70 | 124.00 | 123.50 | 120.30 | 206,423,720 | 3,277 | |
| BKR | 0.53 | 0.00 | 0.00% | 0.46 | 0.55 | 0.53 | 0.53 | 18,640 | 14 | |
| BNCOM | 10.58 | 0.36 | 3.52% | 10.24 | 10.74 | 10.58 | 10.22 | 22,174 | 10 | |
| BPI | 101.00 | 0.00 | 0.00% | 101.00 | 103.00 | 101.00 | 101.00 | 265,210,851 | 2,803 | |
| CBC | 56.30 | 0.30 | 0.54% | 56.10 | 56.75 | 56.30 | 56.00 | 6,987,833 | 157 | |
| COL | 1.34 | 0.04 | 3.08% | 1.30 | 1.35 | 1.34 | 1.30 | 314,840 | 16 | |
| CSB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 14.50 | 0 | 0 | |
| DHI | 7.70 | 0.11 | 1.45% | 7.59 | 7.95 | 7.70 | 7.59 | 18,353,341 | 276 | |
| EW | 12.10 | -0.04 | -0.33% | 12.14 | 12.18 | 12.10 | 12.14 | 5,170,426 | 75 | |
| FAF | 0.52 | -0.08 | -13.33% | 0.52 | 0.52 | 0.52 | 0.60 | 50,960 | 1 | |
| FERRO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.43 | 0 | 0 | |
| FFI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.63 | 0 | 0 | |
| I | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.199 | 0 | 0 | |
| LMG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.25 | 0 | 0 | |
| MBT | 66.30 | 0.80 | 1.22% | 65.95 | 66.65 | 66.30 | 65.50 | 47,807,303 | 1,333 | |
| MED | 0.093 | 0.008 | 9.41% | 0.095 | 0.095 | 0.093 | 0.085 | 12,850 | 7 | |
| MFC | 2,370.00 | 40.00 | 1.72% | 2,350.00 | 2,370.00 | 2,370.00 | 2,330.00 | 282,220 | 4 | |
| NRCP | 0.94 | -0.02 | -2.08% | 0.96 | 0.96 | 0.94 | 0.96 | 126,180 | 7 | |
| NXGEN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.00 | 0 | 0 | |
| PBB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.05 | 0 | 0 | |
| PBC | 14.80 | -0.20 | -1.33% | 15.06 | 15.06 | 14.80 | 15.00 | 577,926 | 23 | |
| PNB | 57.90 | 0.45 | 0.78% | 57.45 | 57.90 | 57.90 | 57.45 | 2,906,607 | 130 | |
| PSB | 53.05 | 0.20 | 0.38% | 52.85 | 53.50 | 53.05 | 52.85 | 61,981 | 18 | |
| PSE | 202.80 | 1.80 | 0.90% | 200.80 | 203.00 | 202.80 | 201.00 | 126,756 | 9 | |
| PTC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 90.00 | 0 | 0 | |
| RCB | 23.50 | -0.10 | -0.42% | 23.80 | 23.80 | 23.50 | 23.60 | 44,590 | 8 | |
| SECB | 65.95 | 0.60 | 0.92% | 65.35 | 66.00 | 65.95 | 65.35 | 10,720,026 | 340 | |
| SLF | 4,750.00 | 0.00 | 0.00% | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 23,750 | 1 | |
| UBP | 24.30 | 0.60 | 2.53% | 23.70 | 24.50 | 24.30 | 23.70 | 525,600 | 41 | |
| V | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0.82 | 28,700 | 2 | |
| AAA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.61 | 0 | 0 | |
| ABA | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0.31 | 40,300 | 5 | |
| ABG | 32.40 | 0.40 | 1.25% | 31.45 | 32.50 | 32.40 | 32.00 | 19,592,630 | 239 | |
| AC | 480.80 | 30.80 | 6.84% | 449.00 | 481.00 | 480.80 | 450.00 | 516,490,510 | 2,615 | |
| ACPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 500.00 | 0 | 0 | |
| ACPAR | 2,478.00 | -2.00 | -0.08% | 2,498.00 | 2,498.00 | 2,478.00 | 2,480.00 | 2,143,570 | 7 | |
| ACPB1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 498.20 | 0 | 0 | |
| ACPB3 | 1,987.00 | 0.00 | 0.00% | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 19,870 | 2 | |
| ACPB4 | 1,965.00 | 0.00 | 0.00% | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 196,500 | 3 | |
| AEV | 32.85 | 0.15 | 0.46% | 33.00 | 33.15 | 32.85 | 32.70 | 6,088,120 | 182 | |
| AGI | 8.00 | -0.08 | -0.99% | 8.08 | 8.20 | 8.00 | 8.08 | 3,665,203 | 150 | |
| AGIW | 1.07 | -0.01 | -0.93% | 1.04 | 1.07 | 1.07 | 1.08 | 4,190 | 2 | |
| ANS | 17.00 | 0.02 | 0.12% | 17.00 | 17.00 | 17.00 | 16.98 | 654,478 | 16 | |
| APB2R | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 499.00 | 0 | 0 | |
| APO | 0.89 | 0.00 | 0.00% | 0.88 | 0.89 | 0.89 | 0.89 | 354,000 | 3 | |
| BH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 680.00 | 0 | 0 | |
| COSCO | 8.19 | 0.09 | 1.11% | 8.15 | 8.20 | 8.19 | 8.10 | 20,985,440 | 397 | |
| DMC | 7.40 | 0.10 | 1.37% | 7.30 | 7.48 | 7.40 | 7.30 | 14,479,790 | 902 | |
| DMCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,400.00 | 0 | 0 | |
| FDC | 4.27 | -0.23 | -5.11% | 4.30 | 4.30 | 4.27 | 4.50 | 51,540 | 2 | |
| FDCPA | 995.00 | 5.00 | 0.51% | 995.00 | 995.00 | 995.00 | 990.00 | 59,700 | 1 | |
| FDCPB | 995.00 | 0.00 | 0.00% | 995.00 | 995.00 | 995.00 | 995.00 | 149,250 | 2 | |
| FJP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.30 | 0 | 0 | |
| FJPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.62 | 0 | 0 | |
| FPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.325 | 0 | 0 | |
| GTCAP | 491.00 | 11.00 | 2.29% | 483.00 | 494.00 | 491.00 | 480.00 | 23,738,082 | 403 | |
| GTPPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 990.00 | 0 | 0 | |
| GTPPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 993.00 | 0 | 0 | |
| HI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.61 | 0 | 0 | |
| JGS | 25.90 | -0.30 | -1.15% | 26.20 | 26.50 | 25.90 | 26.20 | 11,418,360 | 275 | |
| KPH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| KPHB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| LODE | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0.33 | 19,700 | 6 | |
| LPZ | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 4.00 | 2,240,000 | 46 | |
| LTG | 14.72 | 0.08 | 0.55% | 14.70 | 14.78 | 14.72 | 14.64 | 13,405,720 | 564 | |
| MGH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 0 | |
| MHC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.106 | 0 | 0 | |
| MPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.73 | 0 | 0 | |
| PRIM | 0.71 | 0.00 | 0.00% | 0.72 | 0.72 | 0.71 | 0.71 | 11,470 | 5 | |
| REG | 3.19 | 0.19 | 6.33% | 3.00 | 3.19 | 3.19 | 3.00 | 45,920 | 5 | |
| SGI | 1.37 | 0.02 | 1.48% | 1.35 | 1.37 | 1.37 | 1.35 | 347,450 | 32 | |
| SM | 595.00 | 14.00 | 2.41% | 583.00 | 600.00 | 595.00 | 581.00 | 127,168,360 | 1,540 | |
| SMC | 67.25 | -0.35 | -0.52% | 67.60 | 67.70 | 67.25 | 67.60 | 3,317,412 | 491 | |
| SMC2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| SMC2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| SMC2C | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| SMC2D | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| SMC2E | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 76.55 | 0 | 0 | |
| SMC2F | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.30 | 0 | 0 | |
| SMC2G | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 76.70 | 0 | 0 | |
| SMC2H | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2I | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.25 | 0 | 0 | |
| SMC2J | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 74.95 | 0 | 0 | |
| SMC2K | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2L | 79.90 | -0.05 | -0.06% | 80.00 | 80.00 | 79.90 | 79.95 | 940,430 | 4 | |
| SMC2M | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2N | 79.90 | 0.00 | 0.00% | 79.90 | 79.90 | 79.90 | 79.90 | 8,789 | 2 | |
| SMC2O | 79.40 | 0.00 | 0.00% | 79.45 | 79.45 | 79.40 | 79.40 | 1,268,295 | 22 | |
| SMC2P | 73.10 | 0.00 | 0.00% | 73.10 | 73.10 | 73.10 | 73.10 | 1,239,045 | 8 | |
| SMC2Q | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2R | 75.00 | -1.00 | -1.32% | 75.00 | 75.00 | 75.00 | 76.00 | 187,500 | 2 | |
| SMC2S | 73.75 | 0.00 | 0.00% | 73.75 | 73.75 | 73.75 | 73.75 | 2,759,190 | 15 | |
| SMC2T | 76.00 | 0.00 | 0.00% | 76.00 | 76.00 | 76.00 | 76.00 | 7,600 | 3 | |
| SMC2U | 74.80 | -0.20 | -0.27% | 75.00 | 75.00 | 74.80 | 75.00 | 389,992 | 4 | |
| SMCP1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.50 | 0 | 0 | |
| SPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.38 | 0 | 0 | |
| TFHI | 55.00 | 0.90 | 1.66% | 55.00 | 55.00 | 55.00 | 54.10 | 22,000 | 1 | |
| UNI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ZHI | 0.058 | 0.007 | 13.73% | 0.054 | 0.06 | 0.058 | 0.051 | 8,890 | 13 | |
| ACEN | 3.10 | -0.04 | -1.27% | 3.18 | 3.22 | 3.10 | 3.14 | 51,295,160 | 829 | |
| ACENA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,002.00 | 0 | 0 | |
| ACENB | 1,049.00 | 4.00 | 0.38% | 1,045.00 | 1,049.00 | 1,049.00 | 1,045.00 | 418,460 | 5 | |
| ACR | 0.62 | 0.00 | 0.00% | 0.62 | 0.63 | 0.62 | 0.62 | 75,850 | 21 | |
| ALTER | 0.78 | -0.01 | -1.27% | 0.79 | 0.79 | 0.78 | 0.79 | 158,300 | 12 | |
| ALTP2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 14.50 | 0 | 0 | |
| ANI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.475 | 0 | 0 | |
| AP | 40.00 | 0.00 | 0.00% | 40.20 | 40.95 | 40.00 | 40.00 | 97,050,020 | 654 | |
| ASLAG | 0.99 | -0.05 | -4.81% | 0.99 | 1.01 | 0.99 | 1.04 | 107,160 | 10 | |
| ATN | 0.415 | 0.00 | 0.00% | 0.415 | 0.415 | 0.415 | 0.415 | 24,900 | 1 | |
| ATNB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.415 | 0 | 0 | |
| AXLM | 2.75 | 0.03 | 1.10% | 2.74 | 2.78 | 2.75 | 2.72 | 109,260 | 10 | |
| BALAI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.315 | 0 | 0 | |
| BMM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 52.00 | 0 | 0 | |
| BSC | 0.107 | 0.00 | 0.00% | 0.106 | 0.107 | 0.107 | 0.107 | 151,280 | 22 | |
| CA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 53.20 | 0 | 0 | |
| CAB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 54.80 | 0 | 0 | |
| CAT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 9.96 | 0 | 0 | |
| CHP | 0.71 | 0.00 | 0.00% | 0.72 | 0.73 | 0.71 | 0.71 | 749,730 | 33 | |
| CIC | 12.70 | 0.00 | 0.00% | 12.70 | 12.70 | 12.70 | 12.70 | 7,620 | 3 | |
| CNPF | 30.80 | 0.40 | 1.32% | 30.40 | 30.80 | 30.80 | 30.40 | 15,875,135 | 388 | |
| CREC | 4.50 | 0.00 | 0.00% | 4.50 | 4.64 | 4.50 | 4.50 | 397,260 | 26 | |
| CROWN | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 1.76 | 21,120 | 2 | |
| DELM | 4.15 | -0.13 | -3.04% | 4.23 | 4.23 | 4.15 | 4.28 | 218,520 | 9 | |
| DMPA1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.00 | 0 | 0 | |
| DMPA2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 9.71 | 0 | 0 | |
| DMPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 29.90 | 0 | 0 | |
| DNL | 3.54 | 0.03 | 0.85% | 3.51 | 3.55 | 3.54 | 3.51 | 3,385,630 | 140 | |
| EEI | 1.94 | -0.01 | -0.51% | 1.94 | 1.94 | 1.94 | 1.95 | 21,340 | 4 | |
| EEIPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| EEIPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 95.50 | 0 | 0 | |
| EEIPD | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| EMI | 15.38 | -0.32 | -2.04% | 15.70 | 15.78 | 15.38 | 15.70 | 33,400,114 | 1,162 | |
| EURO | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 1.10 | 182,600 | 7 | |
| FB | 49.90 | 0.10 | 0.20% | 50.00 | 50.00 | 49.90 | 49.80 | 1,197,300 | 70 | |
| FBP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,011.00 | 0 | 0 | |
| FBP2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,005.00 | 0 | 0 | |
| FCG | 0.53 | 0.02 | 3.92% | 0.52 | 0.54 | 0.53 | 0.51 | 138,530 | 33 | |
| FGEN | 15.84 | -0.24 | -1.49% | 16.00 | 16.10 | 15.84 | 16.08 | 2,320,222 | 186 | |
| FGENG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.40 | 0 | 0 | |
| FOOD | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.335 | 0 | 0 | |
| FPH | 79.50 | -0.50 | -0.63% | 80.00 | 80.00 | 79.50 | 80.00 | 3,605,245 | 17 | |
| FRUIT | 0.64 | 0.00 | 0.00% | 0.63 | 0.64 | 0.64 | 0.64 | 72,140 | 16 | |
| FYN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.90 | 0 | 0 | |
| FYNB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.00 | 0 | 0 | |
| GREEN | 0.144 | 0.00 | 0.00% | 0.144 | 0.144 | 0.144 | 0.144 | 5,760 | 3 | |
| GSMI | 253.00 | 0.00 | 0.00% | 253.00 | 260.00 | 253.00 | 253.00 | 20,920,486 | 324 | |
| HLCM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| IMI | 4.55 | -0.07 | -1.52% | 4.62 | 4.62 | 4.55 | 4.62 | 6,200,150 | 140 | |
| ION | 1.39 | 0.02 | 1.46% | 1.38 | 1.43 | 1.39 | 1.37 | 3,954,800 | 165 | |
| JFC | 145.80 | -3.00 | -2.02% | 148.90 | 149.00 | 145.80 | 148.80 | 139,322,609 | 3,040 | |
| JFCPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 995.00 | 0 | 0 | |
| JFCPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| JOH | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.98 | 3.98 | 3,980 | 1 | |
| KEEPR | 1.86 | -0.05 | -2.62% | 1.91 | 1.92 | 1.86 | 1.91 | 2,643,910 | 183 | |
| LFM | 28.00 | -0.10 | -0.36% | 28.15 | 28.20 | 28.00 | 28.10 | 175,320 | 16 | |
| MACAY | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.11 | 0 | 0 | |
| MAXS | 2.12 | 0.04 | 1.92% | 2.10 | 2.12 | 2.12 | 2.08 | 198,120 | 9 | |
| MER | 575.00 | 3.00 | 0.52% | 581.00 | 582.50 | 575.00 | 572.00 | 81,016,750 | 1,384 | |
| MG | 0.062 | 0.001 | 1.64% | 0.06 | 0.062 | 0.062 | 0.061 | 3,620 | 3 | |
| MONDE | 7.06 | 0.04 | 0.57% | 7.06 | 7.18 | 7.06 | 7.02 | 7,807,745 | 302 | |
| MVC | 5.10 | -0.15 | -2.86% | 5.10 | 5.10 | 5.10 | 5.25 | 510 | 1 | |
| MWC | 34.20 | 0.95 | 2.86% | 33.30 | 34.60 | 34.20 | 33.25 | 55,168,660 | 1,010 | |
| MWIDE | 4.09 | 0.09 | 2.25% | 4.00 | 4.09 | 4.09 | 4.00 | 6,217,730 | 193 | |
| MWP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.70 | 0 | 0 | |
| MWP2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 97.00 | 0 | 0 | |
| MWP2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.90 | 0 | 0 | |
| MWP4 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| MWP5 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 102.00 | 0 | 0 | |
| MWP6A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 103.50 | 0 | 0 | |
| MWP6B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 103.00 | 0 | 0 | |
| MWP6C | 107.00 | 0.00 | 0.00% | 107.00 | 107.00 | 107.00 | 107.00 | 1,070 | 1 | |
| MWP7A | 100.00 | -0.10 | -0.10% | 100.00 | 100.00 | 100.00 | 100.10 | 501,000 | 14 | |
| MWP7B | 100.00 | -0.90 | -0.89% | 101.30 | 101.30 | 100.00 | 100.90 | 434,514 | 10 | |
| MYNLD | 19.72 | 0.22 | 1.13% | 19.52 | 19.80 | 19.72 | 19.50 | 46,874,060 | 1,392 | |
| PCOR | 2.29 | -0.03 | -1.29% | 2.33 | 2.34 | 2.29 | 2.32 | 982,270 | 93 | |
| PCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PERC | 3.60 | 0.05 | 1.41% | 3.59 | 3.60 | 3.60 | 3.55 | 7,190 | 2 | |
| PHN | 15.08 | 1.08 | 7.71% | 14.00 | 15.08 | 15.08 | 14.00 | 73,372 | 9 | |
| PIZZA | 5.94 | -0.13 | -2.14% | 6.00 | 6.00 | 5.94 | 6.07 | 66,082 | 19 | |
| PMPC | 8.60 | 0.10 | 1.18% | 8.58 | 8.60 | 8.60 | 8.50 | 145,198 | 10 | |
| PNC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.90 | 0 | 0 | |
| PNX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.17 | 0 | 0 | |
| PNX3A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.40 | 0 | 0 | |
| PNX3B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 24.95 | 0 | 0 | |
| PNX4 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 177.90 | 0 | 0 | |
| PNXP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| PPC | 15.02 | 0.12 | 0.81% | 15.00 | 15.02 | 15.02 | 14.90 | 61,546 | 6 | |
| PRF2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| PRF2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,027.00 | 0 | 0 | |
| PRF3A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,002.00 | 0 | 0 | |
| PRF3B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,015.00 | 0 | 0 | |
| PRF4A | 980.00 | -9.00 | -0.91% | 987.50 | 988.00 | 980.00 | 989.00 | 1,891,630 | 17 | |
| PRF4B | 963.50 | -33.00 | -3.31% | 966.00 | 966.00 | 963.50 | 996.50 | 482,065 | 6 | |
| PRF4C | 979.50 | -5.00 | -0.51% | 1,010.00 | 1,010.00 | 979.50 | 984.50 | 2,334,650 | 15 | |
| PRF4D | 985.00 | 0.00 | 0.00% | 997.00 | 997.00 | 985.00 | 985.00 | 8,159,980 | 21 | |
| PRF4E | 1,015.00 | 12.00 | 1.20% | 1,015.00 | 1,015.00 | 1,015.00 | 1,003.00 | 81,200 | 1 | |
| RCI | 2.66 | 0.06 | 2.31% | 2.66 | 2.66 | 2.66 | 2.60 | 34,200 | 5 | |
| REDC | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 9.00 | 48,991 | 15 | |
| RFM | 5.68 | -0.01 | -0.18% | 5.69 | 5.72 | 5.68 | 5.69 | 8,073,507 | 587 | |
| ROX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.45 | 0 | 0 | |
| RSLG1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| SCC | 22.10 | 0.00 | 0.00% | 22.10 | 22.30 | 22.10 | 22.10 | 25,584,305 | 464 | |
| SFI | 0.049 | -0.001 | -2.00% | 0.05 | 0.05 | 0.049 | 0.05 | 77,940 | 18 | |
| SFIP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.35 | 0 | 0 | |
| SGP | 27.85 | 0.10 | 0.36% | 27.55 | 28.15 | 27.85 | 27.75 | 150,337,730 | 2,493 | |
| SHLPH | 8.58 | -0.42 | -4.67% | 9.00 | 9.00 | 8.58 | 9.00 | 4,554,332 | 233 | |
| SPC | 10.78 | 0.00 | 0.00% | 10.76 | 10.84 | 10.78 | 10.78 | 379,912 | 23 | |
| SPNEC | 1.41 | 0.03 | 2.17% | 1.38 | 1.42 | 1.41 | 1.38 | 9,685,740 | 225 | |
| SRDC | 9.42 | 0.02 | 0.21% | 9.42 | 9.42 | 9.42 | 9.40 | 1,884 | 1 | |
| SSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| STN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.85 | 0 | 0 | |
| T | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.30 | 0 | 0 | |
| TCB2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.03 | 0 | 0 | |
| TCB2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.44 | 0 | 0 | |
| TCB2C | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 8.11 | 0 | 0 | |
| TCB2D | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 6.75 | 675 | 1 | |
| TECH | 0.69 | -0.01 | -1.43% | 0.71 | 0.71 | 0.69 | 0.70 | 2,395,210 | 99 | |
| TECHW | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| TOP | 1.62 | 0.04 | 2.53% | 1.60 | 1.62 | 1.62 | 1.58 | 3,897,950 | 169 | |
| TOPA1 | 100.00 | -0.20 | -0.20% | 100.20 | 100.20 | 100.00 | 100.20 | 31,030 | 11 | |
| TOPA2 | 100.10 | -0.10 | -0.10% | 100.20 | 100.20 | 100.10 | 100.20 | 182,064 | 22 | |
| URC | 63.50 | 0.25 | 0.40% | 63.40 | 64.50 | 63.50 | 63.25 | 18,198,007 | 1,211 | |
| VITA | 0.495 | 0.01 | 2.06% | 0.49 | 0.495 | 0.495 | 0.485 | 54,300 | 9 | |
| VMC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.90 | 0 | 0 | |
| VVT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 20.00 | 0 | 0 | |
| AB | 1.60 | 0.18 | 12.68% | 1.56 | 1.78 | 1.60 | 1.42 | 295,870 | 56 | |
| APX | 12.90 | 0.74 | 6.09% | 12.90 | 13.06 | 12.90 | 12.16 | 116,740,916 | 1,551 | |
| AR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0046 | 0 | 0 | |
| AT | 7.32 | 0.33 | 4.72% | 7.10 | 7.35 | 7.32 | 6.99 | 17,732,699 | 578 | |
| BC | 6.00 | 0.10 | 1.69% | 6.00 | 6.00 | 6.00 | 5.90 | 1,833,600 | 9 | |
| BCB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.91 | 0 | 0 | |
| BCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 35.80 | 0 | 0 | |
| COAL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.028 | 0 | 0 | |
| CPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.27 | 0 | 0 | |
| DIZ | 3.00 | 0.10 | 3.45% | 3.00 | 3.00 | 3.00 | 2.90 | 12,000 | 2 | |
| ECVC | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 0.27 | 2,700 | 1 | |
| ENEX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.05 | 0 | 0 | |
| FNI | 1.79 | 0.05 | 2.87% | 1.79 | 1.79 | 1.79 | 1.74 | 1,169,170 | 52 | |
| GEO | 0.077 | 0.001 | 1.32% | 0.076 | 0.077 | 0.077 | 0.076 | 55,800 | 7 | |
| LC | 0.178 | 0.004 | 2.30% | 0.175 | 0.179 | 0.178 | 0.174 | 2,912,710 | 50 | |
| LCB | 0.178 | 0.007 | 4.09% | 0.17 | 0.178 | 0.178 | 0.171 | 859,940 | 17 | |
| MA | 0.0072 | 0.0001 | 1.41% | 0.0072 | 0.0072 | 0.0072 | 0.0071 | 295,200 | 5 | |
| MAB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0071 | 0 | 0 | |
| MARC | 0.61 | 0.03 | 5.17% | 0.58 | 0.61 | 0.61 | 0.58 | 316,830 | 39 | |
| NI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.41 | 0 | 0 | |
| NIKL | 3.75 | 0.14 | 3.88% | 3.66 | 3.78 | 3.75 | 3.61 | 7,096,980 | 284 | |
| OGP | 32.80 | 1.30 | 4.13% | 33.00 | 33.30 | 32.80 | 31.50 | 20,784,805 | 634 | |
| OPM | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.013 | 5,606,900 | 26 | |
| OPMB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.013 | 0 | 0 | |
| ORE | 0.435 | 0.02 | 4.82% | 0.435 | 0.435 | 0.435 | 0.415 | 71,950 | 6 | |
| OV | 0.0083 | 0.0001 | 1.22% | 0.0085 | 0.0085 | 0.0083 | 0.0082 | 41,400 | 5 | |
| PX | 7.20 | 0.32 | 4.65% | 7.33 | 7.44 | 7.20 | 6.88 | 31,895,274 | 643 | |
| PXP | 2.47 | 0.00 | 0.00% | 2.46 | 2.48 | 2.47 | 2.47 | 187,510 | 28 | |
| UPM | 0.0078 | 0.0001 | 1.30% | 0.0077 | 0.0079 | 0.0078 | 0.0077 | 155,600 | 6 | |
| 8990B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| 8990P | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ALCO | 0.44 | 0.005 | 1.15% | 0.425 | 0.44 | 0.44 | 0.435 | 145,250 | 2 | |
| ALCPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ALCPC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ALCPD | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 495.00 | 0 | 0 | |
| ALCPF | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 495.00 | 0 | 0 | |
| ALHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.20 | 0 | 0 | |
| ALI | 15.44 | 0.40 | 2.66% | 15.20 | 15.56 | 15.44 | 15.04 | 277,671,702 | 2,874 | |
| ALLHC | 1.05 | -0.02 | -1.87% | 1.07 | 1.08 | 1.05 | 1.07 | 106,240 | 34 | |
| APVI | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 10.00 | 10.00 | 65,920 | 4 | |
| ARA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.26 | 0 | 0 | |
| AREIT | 37.40 | 0.90 | 2.47% | 36.75 | 37.40 | 37.40 | 36.50 | 58,739,135 | 1,320 | |
| BRN | 0.72 | 0.03 | 4.35% | 0.69 | 0.72 | 0.72 | 0.69 | 157,930 | 19 | |
| BRNP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 99.85 | 0 | 0 | |
| BRNPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 104.00 | 0 | 0 | |
| BRNPC | 101.30 | -5.20 | -4.88% | 105.00 | 105.00 | 101.30 | 106.50 | 105,035 | 7 | |
| CDC | 0.61 | 0.02 | 3.39% | 0.59 | 0.61 | 0.61 | 0.59 | 4,130 | 5 | |
| CEI | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0.082 | 2,460 | 1 | |
| CHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CLI | 2.19 | -0.01 | -0.45% | 2.20 | 2.20 | 2.19 | 2.20 | 123,230 | 16 | |
| CLIA1 | 1,001.00 | -37.00 | -3.56% | 1,002.00 | 1,002.00 | 1,001.00 | 1,038.00 | 45,050 | 4 | |
| CLIA2 | 1,029.00 | 0.00 | 0.00% | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 5,145 | 1 | |
| CPG | 0.68 | -0.01 | -1.45% | 0.69 | 0.69 | 0.68 | 0.69 | 539,240 | 38 | |
| CPGP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CPGPB | 99.80 | 0.00 | 0.00% | 99.60 | 99.80 | 99.80 | 99.80 | 11,974 | 3 | |
| CREIT | 3.49 | 0.01 | 0.29% | 3.48 | 3.50 | 3.49 | 3.48 | 3,823,610 | 184 | |
| CYBR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| DD | 11.28 | 0.02 | 0.18% | 11.26 | 11.28 | 11.28 | 11.26 | 9,085,770 | 179 | |
| DDMPR | 1.05 | 0.01 | 0.96% | 1.05 | 1.06 | 1.05 | 1.04 | 971,150 | 94 | |
| DDPR | 93.50 | 0.05 | 0.05% | 93.45 | 94.00 | 93.50 | 93.45 | 2,089,232 | 19 | |
| DMW | 5.00 | 0.01 | 0.20% | 5.00 | 5.00 | 5.00 | 4.99 | 40,000 | 1 | |
| EGRN | 0.028 | 0.00 | 0.00% | 0.028 | 0.029 | 0.028 | 0.028 | 28,100 | 7 | |
| ELI | 0.097 | -0.001 | -1.02% | 0.097 | 0.097 | 0.097 | 0.098 | 13,580 | 3 | |
| FILRT | 2.93 | 0.01 | 0.34% | 2.93 | 2.95 | 2.93 | 2.92 | 3,092,160 | 91 | |
| FLI | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0.70 | 868,840 | 67 | |
| GERI | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0.65 | 3,900 | 3 | |
| HOUSE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| INFRA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.32 | 0 | 0 | |
| JAS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.96 | 0 | 0 | |
| KEP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.69 | 0 | 0 | |
| LAND | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.485 | 0 | 0 | |
| MEG | 2.10 | 0.02 | 0.96% | 2.08 | 2.11 | 2.10 | 2.08 | 7,915,840 | 114 | |
| MRC | 0.74 | -0.01 | -1.33% | 0.74 | 0.75 | 0.74 | 0.75 | 30,437,300 | 111 | |
| MREIT | 14.00 | 0.02 | 0.14% | 13.98 | 14.00 | 14.00 | 13.98 | 3,126,336 | 200 | |
| OM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.098 | 0 | 0 | |
| PHA | 0.17 | 0.025 | 17.24% | 0.147 | 0.18 | 0.17 | 0.145 | 345,930 | 62 | |
| PHES | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.435 | 0 | 0 | |
| PRC | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 5.00 | 1,500 | 1 | |
| PREIT | 1.14 | 0.01 | 0.89% | 1.13 | 1.14 | 1.14 | 1.13 | 304,030 | 38 | |
| PRMX | 1.00 | -0.14 | -12.28% | 1.01 | 1.01 | 1.00 | 1.14 | 20,100 | 2 | |
| RCR | 7.30 | -0.04 | -0.55% | 7.34 | 7.40 | 7.30 | 7.34 | 43,819,664 | 2,552 | |
| RLC | 16.64 | 0.14 | 0.85% | 16.50 | 16.74 | 16.64 | 16.50 | 2,374,982 | 184 | |
| RLT | 0.095 | -0.004 | -4.04% | 0.095 | 0.095 | 0.095 | 0.099 | 15,200 | 1 | |
| ROCK | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 2.25 | 40,500 | 8 | |
| SHNG | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 3.20 | 196,990 | 23 | |
| SLI | 1.96 | 0.03 | 1.55% | 1.96 | 1.96 | 1.96 | 1.93 | 3,920 | 2 | |
| SMPH | 18.46 | 0.26 | 1.43% | 18.26 | 18.54 | 18.46 | 18.20 | 69,755,952 | 719 | |
| SOC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.209 | 0 | 0 | |
| STR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.02 | 0 | 0 | |
| SUN | 0.43 | 0.00 | 0.00% | 0.435 | 0.455 | 0.43 | 0.43 | 203,100 | 16 | |
| TFC | 70.00 | 0.00 | 0.00% | 70.00 | 70.00 | 70.00 | 70.00 | 24,500 | 22 | |
| UNH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 117.90 | 0 | 0 | |
| VLC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 448.00 | 0 | 0 | |
| VLL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.96 | 0 | 0 | |
| VLL2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 88.55 | 0 | 0 | |
| VLL2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 85.10 | 0 | 0 | |
| VREIT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.31 | 0 | 0 | |
| WIN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.30 | 0 | 0 | |
| 2GO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ABS | 3.26 | 0.52 | 18.98% | 2.74 | 3.29 | 3.26 | 2.74 | 3,167,100 | 245 | |
| ABSP | 2.82 | 0.42 | 17.50% | 2.37 | 2.94 | 2.82 | 2.40 | 742,700 | 43 | |
| ACE | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 1.25 | 2,500 | 2 | |
| ALLDY | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.035 | 0 | 0 | |
| APC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.112 | 0 | 0 | |
| APL | 0.0066 | 0.0001 | 1.54% | 0.0065 | 0.0068 | 0.0066 | 0.0065 | 1,713,400 | 96 | |
| ATI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| BCOR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 9.50 | 0 | 0 | |
| BEL | 1.22 | -0.02 | -1.61% | 1.21 | 1.24 | 1.22 | 1.24 | 215,340 | 8 | |
| BHI | 0.038 | 0.00 | 0.00% | 0.036 | 0.038 | 0.038 | 0.038 | 1,114,400 | 23 | |
| BLOOM | 1.84 | -0.03 | -1.60% | 1.88 | 1.94 | 1.84 | 1.87 | 25,105,670 | 550 | |
| C | 0.74 | 0.05 | 7.25% | 0.70 | 0.74 | 0.74 | 0.69 | 10,040 | 4 | |
| CEB | 29.30 | -0.10 | -0.34% | 29.60 | 29.95 | 29.30 | 29.40 | 4,743,045 | 182 | |
| CEBCP | 31.15 | -1.35 | -4.15% | 32.20 | 32.20 | 31.15 | 32.50 | 93,845 | 9 | |
| CEU | 15.32 | 0.32 | 2.13% | 15.36 | 15.36 | 15.32 | 15.00 | 50,598 | 11 | |
| CNVRG | 9.90 | 0.00 | 0.00% | 10.00 | 10.08 | 9.90 | 9.90 | 77,167,056 | 1,667 | |
| DFNN | 0.75 | 0.02 | 2.74% | 0.73 | 0.76 | 0.75 | 0.73 | 9,570 | 6 | |
| DITO | 0.74 | 0.02 | 2.78% | 0.73 | 0.74 | 0.74 | 0.72 | 6,826,290 | 338 | |
| DTEL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.26 | 0 | 0 | |
| DWC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.92 | 0 | 0 | |
| ECP | 2.39 | -0.10 | -4.02% | 2.28 | 2.47 | 2.39 | 2.49 | 28,530 | 7 | |
| EG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0094 | 0 | 0 | |
| FEU | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 810.00 | 0 | 0 | |
| GLO | 1,885.00 | 5.00 | 0.27% | 1,880.00 | 1,905.00 | 1,885.00 | 1,880.00 | 28,462,450 | 449 | |
| GLOBA | 1,999.00 | 0.00 | 0.00% | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 189,905 | 5 | |
| GLOBB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2,034.00 | 0 | 0 | |
| GLOPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.00 | 0 | 0 | |
| GLOPP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 505.50 | 0 | 0 | |
| GMA7 | 4.66 | 0.00 | 0.00% | 4.66 | 4.68 | 4.66 | 4.66 | 489,420 | 48 | |
| GMAP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.34 | 0 | 0 | |
| GPH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.01 | 0 | 0 | |
| HOME | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.24 | 0 | 0 | |
| ICT | 913.00 | 0.00 | 0.00% | 919.00 | 919.00 | 913.00 | 913.00 | 613,032,180 | 4,284 | |
| IMP | 0.88 | 0.00 | 0.00% | 0.88 | 0.88 | 0.88 | 0.88 | 1,760 | 1 | |
| IPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.87 | 0 | 0 | |
| IPO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.15 | 0 | 0 | |
| IS | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0.12 | 4,800 | 1 | |
| LBC | 6.80 | 0.30 | 4.62% | 6.80 | 6.80 | 6.80 | 6.50 | 3,400 | 3 | |
| LOTO | 1.84 | 0.04 | 2.22% | 1.83 | 1.84 | 1.84 | 1.80 | 49,630 | 4 | |
| LSC | 0.63 | -0.02 | -3.08% | 0.62 | 0.63 | 0.63 | 0.65 | 3,120 | 4 | |
| MAC | 3.83 | -0.01 | -0.26% | 3.80 | 3.83 | 3.83 | 3.84 | 977,910 | 22 | |
| MAH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.37 | 0 | 0 | |
| MAHB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 0 | |
| MB | 0.206 | 0.00 | 0.00% | 0.206 | 0.206 | 0.206 | 0.206 | 2,060 | 1 | |
| MBC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.93 | 0 | 0 | |
| MEDIC | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0.22 | 11,000 | 1 | |
| MJC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.27 | 0 | 0 | |
| MJIC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 0 | |
| MRSGI | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 1.08 | 1,080 | 1 | |
| NOW | 0.53 | 0.00 | 0.00% | 0.53 | 0.55 | 0.53 | 0.53 | 348,220 | 39 | |
| PAL | 2.64 | -0.03 | -1.12% | 2.61 | 2.69 | 2.64 | 2.67 | 2,322,520 | 217 | |
| PAX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.05 | 0 | 0 | |
| PGOLD | 41.35 | -0.65 | -1.55% | 42.00 | 42.00 | 41.35 | 42.00 | 64,809,870 | 1,011 | |
| PHC | 1.60 | -0.02 | -1.23% | 1.70 | 1.70 | 1.60 | 1.62 | 57,980 | 10 | |
| PHR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.187 | 0 | 0 | |
| PLC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PLUS | 11.74 | 0.50 | 4.45% | 11.24 | 12.00 | 11.74 | 11.24 | 62,083,940 | 1,538 | |
| PORT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.30 | 0 | 0 | |
| PTT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| RRHI | 47.00 | -0.30 | -0.63% | 46.20 | 47.00 | 47.00 | 47.30 | 236,860 | 22 | |
| SBS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.15 | 0 | 0 | |
| SEVN | 32.85 | 0.35 | 1.08% | 32.50 | 32.90 | 32.85 | 32.50 | 48,335 | 11 | |
| SSI | 2.21 | -0.04 | -1.78% | 2.20 | 2.24 | 2.21 | 2.25 | 80,150 | 4 | |
| STI | 1.22 | 0.02 | 1.67% | 1.20 | 1.22 | 1.22 | 1.20 | 318,220 | 43 | |
| TBGI | 0.117 | 0.001 | 0.86% | 0.116 | 0.117 | 0.117 | 0.116 | 2,330 | 2 | |
| TEL | 1,171.00 | 40.00 | 3.54% | 1,157.00 | 1,172.00 | 1,171.00 | 1,131.00 | 107,330,045 | 1,722 | |
| TLII | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.00 | 0 | 0 | |
| TLJJ | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.00 | 0 | 0 | |
| TUGS | 0.81 | 0.00 | 0.00% | 0.81 | 0.83 | 0.81 | 0.81 | 86,290 | 14 | |
| UPSON | 0.70 | 0.01 | 1.45% | 0.67 | 0.70 | 0.70 | 0.69 | 230,410 | 14 | |
| WEB | 13.96 | -0.08 | -0.57% | 14.04 | 14.04 | 13.96 | 14.04 | 27,009,034 | 309 | |
| WLCON | 5.64 | 0.17 | 3.11% | 5.57 | 5.67 | 5.64 | 5.47 | 8,614,554 | 333 | |
| WPI | 0.485 | -0.01 | -2.02% | 0.46 | 0.485 | 0.485 | 0.495 | 50,850 | 3 |
Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 03, 2026 04:35:00 PM