PSEi
5,831.57
-141.26 (-2.37%)
67,760,029
2,877,682,602.36
0
30
0
49,478
744,201,645.43
145,430,161.71
ALL
3,273.50
-62.36 (-1.87%)
324,724,379
3,500,773,086.86
53
130
62
65,203
832,745,593.87
145,430,161.71
FIN
1,829.28
-59.57 (-3.15%)
10,984,649
670,053,711.75
4
14
3
17,871
94,204,684.40
0.00
HDG
4,480.45
-141.16 (-3.05%)
8,081,854
483,281,624.04
6
16
5
9,115
120,142,906.53
62,606,373.79
IND
8,693.55
-142.06 (-1.61%)
56,162,361
346,514,739.89
16
38
22
11,705
77,620,763.52
39,355,620.00
M-O
15,414.11
-346.77 (-2.20%)
45,698,850
107,885,214.45
7
10
5
3,175
9,453,737.99
0.00
PRO
1,925.40
-48.19 (-2.44%)
68,688,741
615,493,107.42
7
26
14
11,213
152,431,851.85
43,468,167.92
SVC
2,686.88
-31.41 (-1.16%)
129,309,410
1,273,790,678.20
12
23
12
11,974
378,008,757.47
0.00
| 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 | 2.20 | 0.06 | 2.80% | 2.12 | 2.20 | 2.20 | 2.14 | 51,500 | 15 | |
| ABA | 0.32 | -0.005 | -1.54% | 0.325 | 0.33 | 0.32 | 0.325 | 333,200 | 20 | |
| ABG | 16.00 | -0.48 | -2.91% | 16.00 | 16.00 | 16.00 | 16.48 | 38,388 | 4 | |
| ABS | 3.58 | -0.17 | -4.53% | 3.69 | 3.69 | 3.58 | 3.75 | 369,450 | 22 | |
| ABSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.69 | 0 | 0 | |
| AC | 491.60 | -13.40 | -2.65% | 502.50 | 502.50 | 491.60 | 505.00 | 55,349,076 | 1,545 | |
| ACE | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 1.21 | 1,210 | 1 | |
| ACEN | 2.80 | -0.05 | -1.75% | 2.85 | 2.86 | 2.80 | 2.85 | 17,300,130 | 367 | |
| ACENA | 1,000.00 | 0.00 | 0.00% | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,550,000 | 3 | |
| ACENB | 1,046.00 | 1.00 | 0.10% | 1,046.00 | 1,046.00 | 1,046.00 | 1,045.00 | 41,840 | 1 | |
| ACPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 500.00 | 0 | 0 | |
| ACPAR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2,500.00 | 0 | 0 | |
| ACPB1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 498.20 | 0 | 0 | |
| ACPB3 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,981.00 | 0 | 0 | |
| ACPB4 | 1,999.00 | 4.00 | 0.20% | 1,995.00 | 1,999.00 | 1,999.00 | 1,995.00 | 179,710 | 2 | |
| ACR | 0.74 | 0.00 | 0.00% | 0.70 | 0.74 | 0.74 | 0.74 | 281,600 | 45 | |
| AEV | 29.15 | -0.35 | -1.19% | 29.50 | 29.50 | 29.15 | 29.50 | 18,618,560 | 206 | |
| AGI | 8.99 | -0.26 | -2.81% | 9.15 | 9.15 | 8.99 | 9.25 | 9,683,938 | 277 | |
| AGIW | 1.34 | 0.02 | 1.52% | 1.33 | 1.40 | 1.34 | 1.32 | 181,760 | 29 | |
| ALCO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.43 | 0 | 0 | |
| 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 | 480.20 | 0 | 0 | |
| ALCPF | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 497.00 | 0 | 0 | |
| ALHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.60 | 0 | 0 | |
| ALI | 16.20 | -1.34 | -7.64% | 17.40 | 17.40 | 16.20 | 17.54 | 384,541,312 | 5,179 | |
| ALL | 3,273.50 | -62.36 | -1.87% | 3,323.36 | 3,323.36 | 3,268.20 | 3,335.86 | 3,500,773,087 | 65,203 | |
| ALLDY | 0.033 | -0.001 | -2.94% | 0.034 | 0.035 | 0.033 | 0.034 | 436,900 | 16 | |
| ALLHC | 1.22 | -0.03 | -2.40% | 1.24 | 1.24 | 1.22 | 1.25 | 404,710 | 35 | |
| ALTER | 0.79 | 0.00 | 0.00% | 0.79 | 0.79 | 0.79 | 0.79 | 90,440 | 11 | |
| ALTP2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 14.50 | 0 | 0 | |
| ANI | 0.52 | 0.00 | 0.00% | 0.50 | 0.52 | 0.52 | 0.52 | 90,580 | 4 | |
| ANS | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 15.00 | 12,000 | 4 | |
| AP | 44.15 | -0.45 | -1.01% | 44.40 | 44.40 | 44.15 | 44.60 | 10,510,920 | 271 | |
| APB2R | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 499.00 | 0 | 0 | |
| APC | 0.098 | -0.002 | -2.00% | 0.10 | 0.103 | 0.098 | 0.10 | 51,680 | 7 | |
| APL | 0.0076 | -0.0001 | -1.30% | 0.0077 | 0.0077 | 0.0076 | 0.0077 | 416,500 | 21 | |
| APO | 0.76 | -0.04 | -5.00% | 0.81 | 0.81 | 0.76 | 0.80 | 223,540 | 13 | |
| APVI | 8.50 | -0.20 | -2.30% | 8.50 | 8.50 | 8.50 | 8.70 | 63,750 | 2 | |
| APX | 14.22 | -0.18 | -1.25% | 14.40 | 14.40 | 14.22 | 14.40 | 38,865,296 | 888 | |
| 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 | 0.345 | 0 | 0 | |
| AREIT | 38.50 | -0.50 | -1.28% | 38.50 | 38.75 | 38.50 | 39.00 | 22,733,370 | 998 | |
| ASLAG | 0.81 | 0.01 | 1.25% | 0.80 | 0.82 | 0.81 | 0.80 | 32,140 | 13 | |
| AT | 6.04 | 0.14 | 2.37% | 5.90 | 6.04 | 6.04 | 5.90 | 1,972,808 | 88 | |
| ATI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 29.00 | 0 | 0 | |
| ATN | 0.445 | 0.005 | 1.14% | 0.445 | 0.445 | 0.445 | 0.44 | 133,000 | 3 | |
| ATNB | 0.445 | -0.015 | -3.26% | 0.445 | 0.445 | 0.445 | 0.46 | 44,500 | 1 | |
| AUB | 41.05 | -0.85 | -2.03% | 42.70 | 42.70 | 41.05 | 41.90 | 286,280 | 15 | |
| AXLM | 2.21 | -0.09 | -3.91% | 2.30 | 2.30 | 2.21 | 2.30 | 164,100 | 14 | |
| BALAI | 0.305 | -0.015 | -4.69% | 0.305 | 0.305 | 0.305 | 0.32 | 123,250 | 14 | |
| BC | 6.35 | -0.05 | -0.78% | 6.42 | 6.42 | 6.35 | 6.40 | 677,402 | 18 | |
| BCB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.09 | 0 | 0 | |
| BCOR | 6.98 | 0.00 | 0.00% | 6.98 | 6.98 | 6.98 | 6.98 | 6,980 | 6 | |
| BCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 35.80 | 0 | 0 | |
| BDO | 113.60 | -5.50 | -4.62% | 118.50 | 118.70 | 113.60 | 119.10 | 379,338,762 | 7,239 | |
| BEL | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 1.33 | 109,860 | 7 | |
| BH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 680.00 | 0 | 0 | |
| BHI | 0.033 | 0.00 | 0.00% | 0.033 | 0.034 | 0.033 | 0.033 | 340,000 | 3 | |
| BKR | 0.54 | -0.05 | -8.47% | 0.55 | 0.55 | 0.54 | 0.59 | 5,430 | 3 | |
| BLOOM | 2.00 | -0.07 | -3.38% | 2.07 | 2.07 | 2.00 | 2.07 | 33,724,370 | 532 | |
| BMM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 52.00 | 0 | 0 | |
| BNCOM | 8.90 | -0.20 | -2.20% | 8.66 | 8.90 | 8.90 | 9.10 | 144,804 | 20 | |
| BPI | 96.15 | -2.35 | -2.39% | 98.50 | 99.00 | 96.15 | 98.50 | 76,484,828 | 2,471 | |
| BRN | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0.84 | 3,360 | 1 | |
| BRNP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 98.00 | 0 | 0 | |
| BRNPB | 100.30 | -3.10 | -3.00% | 103.30 | 103.30 | 100.30 | 103.40 | 26,108 | 2 | |
| BRNPC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 102.90 | 0 | 0 | |
| BSC | 0.12 | 0.00 | 0.00% | 0.118 | 0.121 | 0.12 | 0.12 | 162,320 | 26 | |
| C | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0.80 | 32,000 | 2 | |
| CA | 56.50 | 0.00 | 0.00% | 56.50 | 56.50 | 56.50 | 56.50 | 565 | 1 | |
| CAB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 60.00 | 0 | 0 | |
| CAT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.16 | 0 | 0 | |
| CBC | 63.60 | -1.65 | -2.53% | 65.30 | 65.30 | 63.60 | 65.25 | 3,612,933 | 118 | |
| CDC | 0.55 | -0.01 | -1.79% | 0.55 | 0.55 | 0.55 | 0.56 | 2,200 | 2 | |
| CEB | 29.00 | -0.60 | -2.03% | 29.70 | 29.70 | 29.00 | 29.60 | 6,619,755 | 183 | |
| CEBCP | 32.00 | 0.90 | 2.89% | 31.10 | 32.00 | 32.00 | 31.10 | 35,110 | 3 | |
| CEI | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 0.074 | 15,540 | 2 | |
| CEU | 16.40 | -0.14 | -0.85% | 16.54 | 16.54 | 16.40 | 16.54 | 85,438 | 12 | |
| CHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CHP | 0.91 | 0.00 | 0.00% | 0.91 | 0.91 | 0.91 | 0.91 | 1,155,570 | 21 | |
| CIC | 13.56 | 0.12 | 0.89% | 13.46 | 13.60 | 13.56 | 13.44 | 97,810 | 13 | |
| CLI | 2.33 | -0.07 | -2.92% | 2.40 | 2.40 | 2.33 | 2.40 | 129,570 | 16 | |
| CLIA1 | 1,005.00 | 0.00 | 0.00% | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 155,775 | 3 | |
| CLIA2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,067.00 | 0 | 0 | |
| CNPF | 33.80 | -1.20 | -3.43% | 35.00 | 35.00 | 33.80 | 35.00 | 22,782,690 | 491 | |
| CNVRG | 12.26 | -0.44 | -3.46% | 12.58 | 12.58 | 12.26 | 12.70 | 43,792,348 | 1,099 | |
| COAL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.028 | 0 | 0 | |
| COL | 1.40 | 0.04 | 2.94% | 1.36 | 1.40 | 1.40 | 1.36 | 92,600 | 12 | |
| COSCO | 6.85 | 0.00 | 0.00% | 6.85 | 6.86 | 6.85 | 6.85 | 950,805 | 54 | |
| CPG | 0.65 | -0.02 | -2.99% | 0.67 | 0.67 | 0.65 | 0.67 | 1,218,900 | 57 | |
| CPGP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CPGPB | 100.50 | 0.00 | 0.00% | 100.50 | 100.50 | 100.50 | 100.50 | 1,005 | 1 | |
| CPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.41 | 0 | 0 | |
| CREC | 4.37 | -0.13 | -2.89% | 4.49 | 4.49 | 4.37 | 4.50 | 423,010 | 19 | |
| CREIT | 3.38 | 0.01 | 0.30% | 3.37 | 3.42 | 3.38 | 3.37 | 3,202,550 | 270 | |
| CROWN | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 1.67 | 203,140 | 12 | |
| CSB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 15.98 | 0 | 0 | |
| CTS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.38 | 0 | 0 | |
| CYBR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| DD | 8.71 | -0.46 | -5.02% | 9.17 | 9.17 | 8.71 | 9.17 | 396,892 | 22 | |
| DDMPR | 1.03 | -0.01 | -0.96% | 1.03 | 1.04 | 1.03 | 1.04 | 559,080 | 75 | |
| DDPR | 94.50 | 0.00 | 0.00% | 95.90 | 95.90 | 94.50 | 94.50 | 1,209,607 | 23 | |
| DELM | 5.46 | -0.04 | -0.73% | 5.50 | 5.60 | 5.46 | 5.50 | 22,588 | 32 | |
| DFNN | 0.75 | 0.01 | 1.35% | 0.73 | 0.76 | 0.75 | 0.74 | 24,710 | 7 | |
| DHI | 6.45 | 0.67 | 11.59% | 5.70 | 6.46 | 6.45 | 5.78 | 20,728,865 | 649 | |
| DITO | 0.61 | -0.02 | -3.17% | 0.62 | 0.63 | 0.61 | 0.63 | 2,807,450 | 172 | |
| DIZ | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.65 | 0 | 0 | |
| DMC | 9.69 | -0.03 | -0.31% | 9.77 | 9.84 | 9.69 | 9.72 | 6,162,825 | 544 | |
| 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 | 4.88 | -0.30 | -5.79% | 5.25 | 5.25 | 4.88 | 5.18 | 152,924 | 11 | |
| DNA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| DNL | 3.52 | -0.18 | -4.86% | 3.70 | 3.70 | 3.52 | 3.70 | 19,873,550 | 190 | |
| DTEL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.26 | 0 | 0 | |
| DWC | 1.02 | 0.09 | 9.68% | 1.03 | 1.03 | 1.02 | 0.93 | 2,050 | 2 | |
| ECP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.29 | 0 | 0 | |
| ECVC | 0.27 | 0.005 | 1.89% | 0.275 | 0.275 | 0.27 | 0.265 | 5,450 | 2 | |
| EEI | 2.10 | 0.00 | 0.00% | 2.08 | 2.10 | 2.10 | 2.10 | 4,180 | 2 | |
| EEIPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| EEIPB | 95.50 | 0.00 | 0.00% | 95.50 | 95.50 | 95.50 | 95.50 | 87,860 | 4 | |
| 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 | 0.039 | 0.002 | 5.41% | 0.039 | 0.039 | 0.039 | 0.037 | 3,900 | 1 | |
| ELI | 0.095 | -0.011 | -10.38% | 0.097 | 0.097 | 0.095 | 0.106 | 570,720 | 15 | |
| EMI | 15.26 | -0.02 | -0.13% | 15.28 | 15.32 | 15.26 | 15.28 | 392,360 | 17 | |
| ENEX | 3.68 | -0.12 | -3.16% | 4.10 | 4.10 | 3.68 | 3.80 | 22,930 | 4 | |
| EURO | 1.00 | -0.02 | -1.96% | 1.02 | 1.02 | 1.00 | 1.02 | 27,050 | 3 | |
| EW | 12.80 | -0.02 | -0.16% | 12.82 | 12.84 | 12.80 | 12.82 | 3,237,102 | 37 | |
| FAF | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.66 | 0 | 0 | |
| FB | 51.60 | -0.35 | -0.67% | 51.95 | 52.50 | 51.60 | 51.95 | 1,141,984 | 170 | |
| 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 | 0.57 | 0.00 | 0.00% | 0.57 | 0.58 | 0.57 | 0.57 | 78,110 | 22 | |
| FDC | 4.28 | 0.05 | 1.18% | 4.26 | 4.28 | 4.28 | 4.23 | 181,900 | 6 | |
| FDCPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,010.00 | 0 | 0 | |
| FDCPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| FERRO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.17 | 0 | 0 | |
| FEU | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 801.00 | 0 | 0 | |
| FFI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.60 | 0 | 0 | |
| FGEN | 17.40 | -0.52 | -2.90% | 17.90 | 17.90 | 17.40 | 17.92 | 2,341,726 | 127 | |
| FGENG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.40 | 0 | 0 | |
| FILRT | 2.90 | -0.03 | -1.02% | 2.93 | 2.93 | 2.90 | 2.93 | 2,284,580 | 66 | |
| FIN | 1,829.28 | -59.57 | -3.15% | 1,886.01 | 1,886.01 | 1,829.28 | 1,888.85 | 670,053,712 | 17,871 | |
| FJP | 2.72 | 0.22 | 8.80% | 2.72 | 2.72 | 2.72 | 2.50 | 2,720 | 1 | |
| FJPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.62 | 0 | 0 | |
| FLI | 0.72 | -0.02 | -2.70% | 0.73 | 0.74 | 0.72 | 0.74 | 1,947,050 | 57 | |
| FMETF | 98.80 | -0.80 | -0.80% | 99.50 | 99.60 | 98.80 | 99.60 | 546,507 | 70 | |
| FNI | 1.66 | -0.03 | -1.78% | 1.69 | 1.69 | 1.66 | 1.69 | 101,380 | 7 | |
| FOOD | 0.37 | -0.045 | -10.84% | 0.41 | 0.41 | 0.37 | 0.415 | 129,300 | 11 | |
| FPH | 73.20 | 0.15 | 0.21% | 73.10 | 73.20 | 73.20 | 73.05 | 175,447 | 15 | |
| FPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.27 | 0 | 0 | |
| FRUIT | 0.66 | -0.02 | -2.94% | 0.68 | 0.68 | 0.66 | 0.68 | 521,730 | 7 | |
| 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 | 0.07 | -0.005 | -6.67% | 0.075 | 0.075 | 0.07 | 0.075 | 15,020 | 5 | |
| GERI | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0.68 | 11,560 | 3 | |
| GLO | 1,573.00 | -41.00 | -2.54% | 1,614.00 | 1,614.00 | 1,573.00 | 1,614.00 | 34,275,470 | 795 | |
| GLOBA | 2,044.00 | 4.00 | 0.20% | 2,040.00 | 2,044.00 | 2,044.00 | 2,040.00 | 142,820 | 4 | |
| GLOBB | 2,030.00 | -20.00 | -0.98% | 2,030.00 | 2,030.00 | 2,030.00 | 2,050.00 | 10,150 | 1 | |
| 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 | 5.80 | 0.00 | 0.00% | 5.80 | 5.85 | 5.80 | 5.80 | 835,693 | 103 | |
| GMAP | 5.65 | -0.20 | -3.42% | 5.85 | 5.85 | 5.65 | 5.85 | 11,925 | 4 | |
| GPH | 6.01 | 0.01 | 0.17% | 6.01 | 6.01 | 6.01 | 6.00 | 12,621 | 3 | |
| GREEN | 0.17 | -0.004 | -2.30% | 0.174 | 0.174 | 0.17 | 0.174 | 1,160,280 | 19 | |
| GSMI | 275.00 | -6.00 | -2.14% | 278.00 | 280.00 | 275.00 | 281.00 | 1,675,396 | 90 | |
| GTCAP | 501.50 | -18.00 | -3.46% | 518.00 | 518.00 | 501.50 | 519.50 | 52,232,410 | 925 | |
| 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 | 986.50 | 0 | 0 | |
| HDG | 4,480.45 | -141.16 | -3.05% | 4,585.90 | 4,585.90 | 4,468.12 | 4,621.61 | 483,281,624 | 9,115 | |
| HI | 4.20 | -0.30 | -6.67% | 4.22 | 4.22 | 4.20 | 4.50 | 42,050 | 3 | |
| HLCM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| HOME | 0.231 | -0.012 | -4.94% | 0.243 | 0.243 | 0.231 | 0.243 | 1,165,190 | 23 | |
| HOUSE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| HTI | 1.11 | -0.04 | -3.48% | 1.15 | 1.15 | 1.11 | 1.15 | 2,034,650 | 33 | |
| I | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.199 | 0 | 0 | |
| ICT | 685.50 | -7.50 | -1.08% | 685.00 | 691.50 | 685.50 | 693.00 | 773,911,410 | 3,144 | |
| IDC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.82 | 0 | 0 | |
| IMI | 2.92 | 0.16 | 5.80% | 2.75 | 3.00 | 2.92 | 2.76 | 2,134,930 | 105 | |
| IMP | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 0.90 | 8,100 | 4 | |
| IND | 8,693.55 | -142.06 | -1.61% | 8,824.22 | 8,824.22 | 8,668.87 | 8,835.61 | 346,514,740 | 11,705 | |
| INFRA | 0.335 | 0.00 | 0.00% | 0.335 | 0.335 | 0.335 | 0.335 | 3,350 | 1 | |
| ION | 1.03 | -0.02 | -1.90% | 1.05 | 1.05 | 1.03 | 1.05 | 64,360 | 12 | |
| IPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.25 | 0 | 0 | |
| IPO | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 7.10 | 7.10 | 2,840 | 4 | |
| IS | 0.105 | 0.004 | 3.96% | 0.101 | 0.105 | 0.105 | 0.101 | 6,260 | 2 | |
| JAS | 1.98 | -0.07 | -3.41% | 1.58 | 1.98 | 1.98 | 2.05 | 7,510 | 3 | |
| JFC | 176.60 | -5.40 | -2.97% | 181.90 | 181.90 | 176.60 | 182.00 | 47,395,801 | 2,163 | |
| JFCPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 995.00 | 0 | 0 | |
| JFCPB | 959.00 | -31.00 | -3.13% | 961.00 | 961.00 | 959.00 | 990.00 | 460,460 | 4 | |
| JGS | 26.95 | -0.35 | -1.28% | 26.80 | 27.25 | 26.95 | 27.30 | 25,408,120 | 932 | |
| JOH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.99 | 0 | 0 | |
| KEEPR | 2.13 | 0.02 | 0.95% | 2.11 | 2.15 | 2.13 | 2.11 | 1,230,130 | 99 | |
| KEP | 2.70 | 0.01 | 0.37% | 2.61 | 2.71 | 2.70 | 2.69 | 60,040 | 7 | |
| 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 | 1.37 | 0.00 | 0.00% | 1.38 | 1.38 | 1.37 | 1.37 | 22,020 | 4 | |
| LAND | 0.495 | 0.005 | 1.02% | 0.495 | 0.495 | 0.495 | 0.49 | 4,950 | 1 | |
| LBC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.06 | 0 | 0 | |
| LC | 0.175 | -0.005 | -2.78% | 0.18 | 0.18 | 0.175 | 0.18 | 841,050 | 34 | |
| LCB | 0.172 | 0.00 | 0.00% | 0.176 | 0.176 | 0.172 | 0.172 | 275,360 | 6 | |
| LFM | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 30.00 | 146,100 | 14 | |
| LMG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.27 | 0 | 0 | |
| LODE | 0.385 | 0.00 | 0.00% | 0.365 | 0.385 | 0.385 | 0.385 | 83,100 | 8 | |
| LOTO | 1.71 | 0.03 | 1.79% | 1.70 | 1.71 | 1.71 | 1.68 | 311,960 | 14 | |
| LPC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.034 | 0 | 0 | |
| LPZ | 3.64 | -0.12 | -3.19% | 3.68 | 3.68 | 3.64 | 3.76 | 187,090 | 9 | |
| LSC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.57 | 0 | 0 | |
| LTG | 14.40 | -0.24 | -1.64% | 14.40 | 14.56 | 14.40 | 14.64 | 12,106,886 | 582 | |
| M-O | 15,414.11 | -346.77 | -2.20% | 15,664.59 | 15,664.59 | 15,340.09 | 15,760.88 | 107,885,214 | 3,175 | |
| MA | 0.0073 | 0.00 | 0.00% | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 14,600 | 1 | |
| MAB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0078 | 0 | 0 | |
| MAC | 4.21 | -0.14 | -3.22% | 4.29 | 4.29 | 4.21 | 4.35 | 2,035,430 | 76 | |
| MACAY | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.74 | 0 | 0 | |
| MAH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.38 | 0 | 0 | |
| MAHB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.98 | 0 | 0 | |
| MARC | 0.64 | -0.03 | -4.48% | 0.66 | 0.66 | 0.64 | 0.67 | 549,540 | 46 | |
| MAXS | 2.24 | 0.03 | 1.36% | 2.24 | 2.25 | 2.24 | 2.21 | 53,950 | 6 | |
| MB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.163 | 0 | 0 | |
| MBC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.30 | 0 | 0 | |
| MBT | 63.90 | -2.10 | -3.18% | 65.90 | 65.90 | 63.90 | 66.00 | 169,597,075 | 6,518 | |
| MED | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0.10 | 1,000 | 1 | |
| MEDIC | 0.213 | 0.002 | 0.95% | 0.213 | 0.213 | 0.213 | 0.211 | 21,300 | 1 | |
| MEG | 2.10 | -0.06 | -2.78% | 2.16 | 2.16 | 2.10 | 2.16 | 9,770,830 | 147 | |
| MER | 598.50 | -5.00 | -0.83% | 603.50 | 604.00 | 598.50 | 603.50 | 12,734,850 | 560 | |
| MFC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,915.00 | 0 | 0 | |
| MFIN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.82 | 0 | 0 | |
| MG | 0.06 | -0.004 | -6.25% | 0.06 | 0.06 | 0.06 | 0.064 | 1,800 | 1 | |
| 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 | 0.127 | 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 | 0.38 | -0.005 | -1.30% | 0.38 | 0.38 | 0.38 | 0.385 | 440,800 | 13 | |
| MONDE | 6.37 | -0.08 | -1.24% | 6.42 | 6.42 | 6.37 | 6.45 | 11,956,911 | 382 | |
| MPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| MRC | 0.91 | -0.02 | -2.15% | 0.93 | 0.93 | 0.91 | 0.93 | 9,584,550 | 44 | |
| MREIT | 13.60 | -0.06 | -0.44% | 13.68 | 13.68 | 13.60 | 13.66 | 6,025,676 | 404 | |
| MRSGI | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 1.15 | 22,760 | 7 | |
| MVC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.20 | 0 | 0 | |
| MWC | 41.15 | -1.35 | -3.18% | 41.95 | 41.95 | 41.15 | 42.50 | 14,421,155 | 375 | |
| MWIDE | 2.70 | -0.12 | -4.26% | 2.82 | 2.82 | 2.70 | 2.82 | 1,598,430 | 49 | |
| 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 | 102.40 | 0 | 0 | |
| MWP6B | 101.00 | -1.70 | -1.66% | 101.00 | 101.00 | 101.00 | 102.70 | 84,840 | 2 | |
| MWP6C | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 105.00 | 0 | 0 | |
| MWP7A | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 100.00 | 5,000 | 4 | |
| MWP7B | 101.00 | 1.00 | 1.00% | 101.00 | 101.00 | 101.00 | 100.00 | 1,010 | 1 | |
| MYNLD | 19.78 | -0.22 | -1.10% | 19.90 | 19.94 | 19.78 | 20.00 | 18,240,360 | 733 | |
| NI | 0.47 | -0.08 | -14.55% | 0.53 | 0.53 | 0.47 | 0.55 | 33,065 | 27 | |
| NIKL | 4.08 | -0.23 | -5.34% | 4.26 | 4.26 | 4.08 | 4.31 | 13,718,340 | 360 | |
| NOW | 0.55 | 0.00 | 0.00% | 0.55 | 0.56 | 0.55 | 0.55 | 48,520 | 16 | |
| NRCP | 0.69 | -0.01 | -1.43% | 0.69 | 0.69 | 0.69 | 0.70 | 6,210 | 2 | |
| NXGEN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.00 | 0 | 0 | |
| OGP | 31.55 | -2.45 | -7.21% | 32.90 | 32.90 | 31.55 | 34.00 | 17,323,850 | 636 | |
| OM | 0.09 | 0.00 | 0.00% | 0.092 | 0.092 | 0.09 | 0.09 | 78,000 | 2 | |
| OPM | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.013 | 189,800 | 11 | |
| OPMB | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0.012 | 21,600 | 4 | |
| ORE | 0.475 | 0.025 | 5.56% | 0.47 | 0.475 | 0.475 | 0.45 | 14,200 | 3 | |
| OV | 0.0094 | 0.0001 | 1.08% | 0.0093 | 0.0094 | 0.0094 | 0.0093 | 28,000 | 3 | |
| PA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.77 | 0 | 0 | |
| PAL | 3.37 | -0.03 | -0.88% | 3.39 | 3.39 | 3.37 | 3.40 | 107,590 | 20 | |
| PAX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.22 | 0 | 0 | |
| PBB | 7.26 | 0.14 | 1.97% | 7.26 | 7.26 | 7.26 | 7.12 | 7,260 | 1 | |
| PBC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 15.88 | 0 | 0 | |
| PCOR | 3.06 | -0.06 | -1.92% | 3.25 | 3.25 | 3.06 | 3.12 | 28,295,070 | 712 | |
| PCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PERC | 3.49 | 0.00 | 0.00% | 3.49 | 3.50 | 3.49 | 3.49 | 227,090 | 7 | |
| PGOLD | 39.55 | -0.15 | -0.38% | 39.70 | 39.70 | 39.55 | 39.70 | 11,876,640 | 290 | |
| PHA | 0.171 | -0.006 | -3.39% | 0.171 | 0.171 | 0.171 | 0.177 | 85,500 | 8 | |
| PHC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.83 | 0 | 0 | |
| PHES | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0.31 | 49,600 | 1 | |
| PHN | 14.40 | -0.10 | -0.69% | 14.40 | 14.40 | 14.40 | 14.50 | 1,440 | 1 | |
| PHR | 0.137 | 0.003 | 2.24% | 0.135 | 0.14 | 0.137 | 0.134 | 109,070 | 16 | |
| PIZZA | 6.69 | -0.01 | -0.15% | 6.70 | 6.70 | 6.69 | 6.70 | 93,799 | 24 | |
| PLC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PLUS | 15.82 | -0.64 | -3.89% | 16.22 | 16.32 | 15.82 | 16.46 | 96,830,986 | 1,786 | |
| PMPC | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 9.00 | 20,700 | 6 | |
| PNB | 55.55 | -1.35 | -2.37% | 56.80 | 56.80 | 55.55 | 56.90 | 1,945,246 | 176 | |
| 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 | 14.50 | -0.10 | -0.68% | 14.60 | 14.60 | 14.50 | 14.60 | 767,764 | 11 | |
| PRC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.00 | 0 | 0 | |
| PREIT | 1.16 | -0.04 | -3.33% | 1.20 | 1.20 | 1.16 | 1.20 | 383,660 | 47 | |
| 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 | 995.00 | 0 | 0 | |
| PRF4A | 999.50 | 9.50 | 0.96% | 999.50 | 999.50 | 999.50 | 990.00 | 9,995 | 1 | |
| PRF4B | 1,000.00 | 0.00 | 0.00% | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 150,000 | 2 | |
| PRF4C | 1,000.00 | 0.00 | 0.00% | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 50,000 | 1 | |
| PRF4D | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,009.00 | 0 | 0 | |
| PRF4E | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| PRIM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.89 | 0 | 0 | |
| PRMX | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 1.12 | 31,360 | 1 | |
| PRO | 1,925.40 | -48.19 | -2.44% | 1,965.82 | 1,965.82 | 1,909.41 | 1,973.59 | 615,493,107 | 11,213 | |
| PSB | 56.50 | -0.75 | -1.31% | 57.00 | 57.75 | 56.50 | 57.25 | 184,695 | 15 | |
| PSE | 200.00 | -3.00 | -1.48% | 201.00 | 203.00 | 200.00 | 203.00 | 584,072 | 12 | |
| PSEI | 5,831.57 | -141.26 | -2.37% | 5,938.16 | 5,938.16 | 5,823.49 | 5,972.83 | 2,877,682,602 | 49,478 | |
| PTC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 88.15 | 0 | 0 | |
| PTT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| PX | 8.57 | 0.12 | 1.42% | 8.43 | 8.70 | 8.57 | 8.45 | 16,122,096 | 382 | |
| PXP | 3.79 | 0.09 | 2.43% | 3.85 | 4.06 | 3.79 | 3.70 | 16,989,730 | 541 | |
| RCB | 23.60 | 0.00 | 0.00% | 24.00 | 24.00 | 23.60 | 23.60 | 31,090 | 4 | |
| RCI | 2.14 | 0.00 | 0.00% | 2.04 | 2.14 | 2.14 | 2.14 | 205,770 | 7 | |
| RCR | 6.58 | -0.17 | -2.52% | 6.74 | 6.74 | 6.58 | 6.75 | 25,105,872 | 1,880 | |
| REDC | 6.45 | 0.02 | 0.31% | 6.45 | 6.45 | 6.45 | 6.43 | 645 | 1 | |
| REG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.25 | 0 | 0 | |
| RFM | 5.30 | 0.05 | 0.95% | 5.25 | 5.35 | 5.30 | 5.25 | 1,442,140 | 251 | |
| RLC | 16.64 | -0.36 | -2.12% | 16.84 | 16.84 | 16.64 | 17.00 | 19,386,084 | 156 | |
| RLT | 0.105 | 0.005 | 5.00% | 0.103 | 0.105 | 0.105 | 0.10 | 7,250 | 5 | |
| ROCK | 1.78 | -0.01 | -0.56% | 1.78 | 1.84 | 1.78 | 1.79 | 2,124,760 | 27 | |
| ROX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.45 | 0 | 0 | |
| RRHI | 46.15 | 7.20 | 18.49% | 46.15 | 46.75 | 46.15 | 38.95 | 152,092,750 | 1,208 | |
| 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 | 3.41 | 0 | 0 | |
| SCC | 28.25 | -0.60 | -2.08% | 28.80 | 28.80 | 28.25 | 28.85 | 19,035,020 | 441 | |
| SECB | 65.20 | -1.30 | -1.95% | 66.45 | 66.45 | 65.20 | 66.50 | 8,967,375 | 247 | |
| SEVN | 33.90 | -0.25 | -0.73% | 33.10 | 34.00 | 33.90 | 34.15 | 687,835 | 16 | |
| SFI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.046 | 0 | 0 | |
| SFIP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.35 | 0 | 0 | |
| SGI | 1.36 | 0.02 | 1.49% | 1.34 | 1.36 | 1.36 | 1.34 | 363,390 | 11 | |
| SGP | 21.15 | -0.30 | -1.40% | 21.50 | 21.50 | 21.15 | 21.45 | 9,424,710 | 192 | |
| SHLPH | 9.12 | -0.10 | -1.08% | 9.22 | 9.75 | 9.12 | 9.22 | 12,411,507 | 644 | |
| SHNG | 3.48 | 0.01 | 0.29% | 3.48 | 3.50 | 3.48 | 3.47 | 1,035,520 | 26 | |
| SLF | 3,650.00 | 0.00 | 0.00% | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 584,000 | 4 | |
| SLI | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 2.05 | 2,050 | 1 | |
| SM | 592.00 | -29.00 | -4.67% | 615.00 | 615.00 | 592.00 | 621.00 | 234,352,835 | 3,503 | |
| SMC | 70.05 | -1.45 | -2.03% | 71.50 | 71.50 | 70.05 | 71.50 | 2,772,378 | 318 | |
| 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 | 78.05 | -1.85 | -2.32% | 79.90 | 79.90 | 78.05 | 79.90 | 936,637 | 10 | |
| SMC2M | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2N | 78.50 | 0.00 | 0.00% | 77.70 | 78.50 | 78.50 | 78.50 | 107,537 | 4 | |
| SMC2O | 78.60 | -0.40 | -0.51% | 79.40 | 79.40 | 78.60 | 79.00 | 101,506 | 7 | |
| SMC2P | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.20 | 0 | 0 | |
| SMC2Q | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 76.95 | 0 | 0 | |
| SMC2R | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 76.00 | 0 | 0 | |
| SMC2S | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 76.00 | 0 | 0 | |
| SMC2T | 76.60 | 0.10 | 0.13% | 76.60 | 76.60 | 76.60 | 76.50 | 766 | 1 | |
| SMC2U | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 78.50 | 0 | 0 | |
| SMCP1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.50 | 0 | 0 | |
| SMPH | 19.24 | -0.16 | -0.82% | 19.38 | 19.38 | 19.24 | 19.40 | 77,852,818 | 1,009 | |
| SOC | 0.216 | 0.001 | 0.47% | 0.216 | 0.216 | 0.216 | 0.215 | 12,960 | 1 | |
| SPC | 10.00 | -0.14 | -1.38% | 10.14 | 10.14 | 10.00 | 10.14 | 504,238 | 40 | |
| SPM | 2.72 | 0.00 | 0.00% | 2.72 | 2.72 | 2.72 | 2.72 | 2,720 | 1 | |
| SPNEC | 1.31 | 0.03 | 2.34% | 1.27 | 1.32 | 1.31 | 1.28 | 11,264,700 | 265 | |
| SRDC | 15.00 | -1.50 | -9.09% | 16.00 | 16.00 | 15.00 | 16.50 | 3,100 | 2 | |
| SSI | 2.42 | 0.00 | 0.00% | 2.44 | 2.44 | 2.42 | 2.42 | 985,860 | 20 | |
| SSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| STI | 1.38 | -0.02 | -1.43% | 1.41 | 1.41 | 1.38 | 1.40 | 268,670 | 17 | |
| STN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.88 | 0 | 0 | |
| STR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.08 | 0 | 0 | |
| SUN | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0.60 | 2,400 | 4 | |
| SVC | 2,686.88 | -31.41 | -1.16% | 2,696.92 | 2,702.38 | 2,681.18 | 2,718.29 | 1,273,790,678 | 11,974 | |
| T | 0.28 | 0.00 | 0.00% | 0.285 | 0.285 | 0.28 | 0.28 | 42,250 | 2 | |
| TBGI | 0.119 | 0.002 | 1.71% | 0.119 | 0.119 | 0.119 | 0.117 | 3,570 | 3 | |
| 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 | 10.00 | 1.66 | 19.90% | 10.00 | 10.00 | 10.00 | 8.34 | 206,996 | 11 | |
| TCB2D | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 7.00 | 2,100 | 3 | |
| TECH | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 0.53 | 180,410 | 19 | |
| TECHW | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| TEL | 1,274.00 | -21.00 | -1.62% | 1,280.00 | 1,290.00 | 1,274.00 | 1,295.00 | 66,079,200 | 1,219 | |
| TFC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 38.05 | 0 | 0 | |
| TFHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 53.50 | 0 | 0 | |
| 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 | 1.42 | -0.01 | -0.70% | 1.43 | 1.44 | 1.42 | 1.43 | 386,520 | 57 | |
| TUGS | 0.54 | 0.075 | 16.13% | 0.465 | 0.54 | 0.54 | 0.465 | 39,800 | 7 | |
| UBP | 24.00 | -0.60 | -2.44% | 24.60 | 24.70 | 24.00 | 24.60 | 4,137,570 | 123 | |
| UNH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 110.20 | 0 | 0 | |
| UNI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| UPM | 0.0048 | 0.00 | 0.00% | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 14,400 | 1 | |
| UPSON | 0.72 | 0.00 | 0.00% | 0.72 | 0.72 | 0.72 | 0.72 | 6,480 | 4 | |
| URC | 64.60 | -0.90 | -1.37% | 65.35 | 65.35 | 64.60 | 65.50 | 27,263,701 | 1,838 | |
| V | 0.96 | 0.01 | 1.05% | 0.96 | 0.96 | 0.96 | 0.95 | 19,200 | 1 | |
| VITA | 0.60 | 0.00 | 0.00% | 0.61 | 0.63 | 0.60 | 0.60 | 1,628,580 | 85 | |
| VLC | 460.00 | -10.00 | -2.13% | 470.00 | 470.00 | 460.00 | 470.00 | 18,700 | 3 | |
| VLL | 1.05 | 0.00 | 0.00% | 1.05 | 1.08 | 1.05 | 1.05 | 164,350 | 17 | |
| VLL2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 81.70 | 0 | 0 | |
| VLL2B | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 84.00 | 84.00 | 73,920 | 5 | |
| VMC | 2.05 | 0.11 | 5.67% | 2.05 | 2.05 | 2.05 | 1.94 | 2,050 | 1 | |
| VREIT | 1.34 | -0.01 | -0.74% | 1.35 | 1.35 | 1.34 | 1.35 | 382,380 | 76 | |
| VVT | 21.75 | 1.99 | 10.07% | 21.75 | 21.75 | 21.75 | 19.76 | 2,175 | 1 | |
| WEB | 10.62 | -1.08 | -9.23% | 11.70 | 11.70 | 10.62 | 11.70 | 28,538,334 | 376 | |
| WIN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.29 | 0 | 0 | |
| WLCON | 5.98 | -0.17 | -2.76% | 6.12 | 6.13 | 5.98 | 6.15 | 14,332,051 | 473 | |
| WPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.425 | 0 | 0 | |
| X | 0.255 | 0.016 | 6.69% | 0.242 | 0.255 | 0.255 | 0.239 | 703,720 | 16 | |
| XG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.73 | 0 | 0 | |
| ZHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.052 | 0 | 0 | |
| AUB | 41.05 | -0.85 | -2.03% | 42.70 | 42.70 | 41.05 | 41.90 | 286,280 | 15 | |
| BDO | 113.60 | -5.50 | -4.62% | 118.50 | 118.70 | 113.60 | 119.10 | 379,338,762 | 7,239 | |
| BKR | 0.54 | -0.05 | -8.47% | 0.55 | 0.55 | 0.54 | 0.59 | 5,430 | 3 | |
| BNCOM | 8.90 | -0.20 | -2.20% | 8.66 | 8.90 | 8.90 | 9.10 | 144,804 | 20 | |
| BPI | 96.15 | -2.35 | -2.39% | 98.50 | 99.00 | 96.15 | 98.50 | 76,484,828 | 2,471 | |
| CBC | 63.60 | -1.65 | -2.53% | 65.30 | 65.30 | 63.60 | 65.25 | 3,612,933 | 118 | |
| COL | 1.40 | 0.04 | 2.94% | 1.36 | 1.40 | 1.40 | 1.36 | 92,600 | 12 | |
| CSB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 15.98 | 0 | 0 | |
| DHI | 6.45 | 0.67 | 11.59% | 5.70 | 6.46 | 6.45 | 5.78 | 20,728,865 | 649 | |
| EW | 12.80 | -0.02 | -0.16% | 12.82 | 12.84 | 12.80 | 12.82 | 3,237,102 | 37 | |
| FAF | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.66 | 0 | 0 | |
| FERRO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.17 | 0 | 0 | |
| FFI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.60 | 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 | 0.27 | 0 | 0 | |
| MBT | 63.90 | -2.10 | -3.18% | 65.90 | 65.90 | 63.90 | 66.00 | 169,597,075 | 6,518 | |
| MED | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0.10 | 1,000 | 1 | |
| MFC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,915.00 | 0 | 0 | |
| NRCP | 0.69 | -0.01 | -1.43% | 0.69 | 0.69 | 0.69 | 0.70 | 6,210 | 2 | |
| NXGEN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.00 | 0 | 0 | |
| PBB | 7.26 | 0.14 | 1.97% | 7.26 | 7.26 | 7.26 | 7.12 | 7,260 | 1 | |
| PBC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 15.88 | 0 | 0 | |
| PNB | 55.55 | -1.35 | -2.37% | 56.80 | 56.80 | 55.55 | 56.90 | 1,945,246 | 176 | |
| PSB | 56.50 | -0.75 | -1.31% | 57.00 | 57.75 | 56.50 | 57.25 | 184,695 | 15 | |
| PSE | 200.00 | -3.00 | -1.48% | 201.00 | 203.00 | 200.00 | 203.00 | 584,072 | 12 | |
| PTC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 88.15 | 0 | 0 | |
| RCB | 23.60 | 0.00 | 0.00% | 24.00 | 24.00 | 23.60 | 23.60 | 31,090 | 4 | |
| SECB | 65.20 | -1.30 | -1.95% | 66.45 | 66.45 | 65.20 | 66.50 | 8,967,375 | 247 | |
| SLF | 3,650.00 | 0.00 | 0.00% | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 584,000 | 4 | |
| UBP | 24.00 | -0.60 | -2.44% | 24.60 | 24.70 | 24.00 | 24.60 | 4,137,570 | 123 | |
| V | 0.96 | 0.01 | 1.05% | 0.96 | 0.96 | 0.96 | 0.95 | 19,200 | 1 | |
| AAA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.61 | 0 | 0 | |
| ABA | 0.32 | -0.005 | -1.54% | 0.325 | 0.33 | 0.32 | 0.325 | 333,200 | 20 | |
| ABG | 16.00 | -0.48 | -2.91% | 16.00 | 16.00 | 16.00 | 16.48 | 38,388 | 4 | |
| AC | 491.60 | -13.40 | -2.65% | 502.50 | 502.50 | 491.60 | 505.00 | 55,349,076 | 1,545 | |
| ACPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 500.00 | 0 | 0 | |
| ACPAR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2,500.00 | 0 | 0 | |
| ACPB1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 498.20 | 0 | 0 | |
| ACPB3 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,981.00 | 0 | 0 | |
| ACPB4 | 1,999.00 | 4.00 | 0.20% | 1,995.00 | 1,999.00 | 1,999.00 | 1,995.00 | 179,710 | 2 | |
| AEV | 29.15 | -0.35 | -1.19% | 29.50 | 29.50 | 29.15 | 29.50 | 18,618,560 | 206 | |
| AGI | 8.99 | -0.26 | -2.81% | 9.15 | 9.15 | 8.99 | 9.25 | 9,683,938 | 277 | |
| AGIW | 1.34 | 0.02 | 1.52% | 1.33 | 1.40 | 1.34 | 1.32 | 181,760 | 29 | |
| ANS | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 15.00 | 12,000 | 4 | |
| APB2R | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 499.00 | 0 | 0 | |
| APO | 0.76 | -0.04 | -5.00% | 0.81 | 0.81 | 0.76 | 0.80 | 223,540 | 13 | |
| BH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 680.00 | 0 | 0 | |
| COSCO | 6.85 | 0.00 | 0.00% | 6.85 | 6.86 | 6.85 | 6.85 | 950,805 | 54 | |
| DMC | 9.69 | -0.03 | -0.31% | 9.77 | 9.84 | 9.69 | 9.72 | 6,162,825 | 544 | |
| DMCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,400.00 | 0 | 0 | |
| FDC | 4.28 | 0.05 | 1.18% | 4.26 | 4.28 | 4.28 | 4.23 | 181,900 | 6 | |
| FDCPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,010.00 | 0 | 0 | |
| FDCPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| FJP | 2.72 | 0.22 | 8.80% | 2.72 | 2.72 | 2.72 | 2.50 | 2,720 | 1 | |
| 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 | 0.27 | 0 | 0 | |
| GTCAP | 501.50 | -18.00 | -3.46% | 518.00 | 518.00 | 501.50 | 519.50 | 52,232,410 | 925 | |
| 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 | 986.50 | 0 | 0 | |
| HI | 4.20 | -0.30 | -6.67% | 4.22 | 4.22 | 4.20 | 4.50 | 42,050 | 3 | |
| JGS | 26.95 | -0.35 | -1.28% | 26.80 | 27.25 | 26.95 | 27.30 | 25,408,120 | 932 | |
| 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 | 0.385 | 0.00 | 0.00% | 0.365 | 0.385 | 0.385 | 0.385 | 83,100 | 8 | |
| LPZ | 3.64 | -0.12 | -3.19% | 3.68 | 3.68 | 3.64 | 3.76 | 187,090 | 9 | |
| LTG | 14.40 | -0.24 | -1.64% | 14.40 | 14.56 | 14.40 | 14.64 | 12,106,886 | 582 | |
| 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 | 0.127 | 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 | 0.77 | 0 | 0 | |
| PRIM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.89 | 0 | 0 | |
| REG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.25 | 0 | 0 | |
| SGI | 1.36 | 0.02 | 1.49% | 1.34 | 1.36 | 1.36 | 1.34 | 363,390 | 11 | |
| SM | 592.00 | -29.00 | -4.67% | 615.00 | 615.00 | 592.00 | 621.00 | 234,352,835 | 3,503 | |
| SMC | 70.05 | -1.45 | -2.03% | 71.50 | 71.50 | 70.05 | 71.50 | 2,772,378 | 318 | |
| 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 | 78.05 | -1.85 | -2.32% | 79.90 | 79.90 | 78.05 | 79.90 | 936,637 | 10 | |
| SMC2M | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2N | 78.50 | 0.00 | 0.00% | 77.70 | 78.50 | 78.50 | 78.50 | 107,537 | 4 | |
| SMC2O | 78.60 | -0.40 | -0.51% | 79.40 | 79.40 | 78.60 | 79.00 | 101,506 | 7 | |
| SMC2P | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.20 | 0 | 0 | |
| SMC2Q | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 76.95 | 0 | 0 | |
| SMC2R | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 76.00 | 0 | 0 | |
| SMC2S | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 76.00 | 0 | 0 | |
| SMC2T | 76.60 | 0.10 | 0.13% | 76.60 | 76.60 | 76.60 | 76.50 | 766 | 1 | |
| SMC2U | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 78.50 | 0 | 0 | |
| SMCP1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.50 | 0 | 0 | |
| SPM | 2.72 | 0.00 | 0.00% | 2.72 | 2.72 | 2.72 | 2.72 | 2,720 | 1 | |
| TFHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 53.50 | 0 | 0 | |
| UNI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ZHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.052 | 0 | 0 | |
| ACEN | 2.80 | -0.05 | -1.75% | 2.85 | 2.86 | 2.80 | 2.85 | 17,300,130 | 367 | |
| ACENA | 1,000.00 | 0.00 | 0.00% | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,550,000 | 3 | |
| ACENB | 1,046.00 | 1.00 | 0.10% | 1,046.00 | 1,046.00 | 1,046.00 | 1,045.00 | 41,840 | 1 | |
| ACR | 0.74 | 0.00 | 0.00% | 0.70 | 0.74 | 0.74 | 0.74 | 281,600 | 45 | |
| ALTER | 0.79 | 0.00 | 0.00% | 0.79 | 0.79 | 0.79 | 0.79 | 90,440 | 11 | |
| ALTP2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 14.50 | 0 | 0 | |
| ANI | 0.52 | 0.00 | 0.00% | 0.50 | 0.52 | 0.52 | 0.52 | 90,580 | 4 | |
| AP | 44.15 | -0.45 | -1.01% | 44.40 | 44.40 | 44.15 | 44.60 | 10,510,920 | 271 | |
| ASLAG | 0.81 | 0.01 | 1.25% | 0.80 | 0.82 | 0.81 | 0.80 | 32,140 | 13 | |
| ATN | 0.445 | 0.005 | 1.14% | 0.445 | 0.445 | 0.445 | 0.44 | 133,000 | 3 | |
| ATNB | 0.445 | -0.015 | -3.26% | 0.445 | 0.445 | 0.445 | 0.46 | 44,500 | 1 | |
| AXLM | 2.21 | -0.09 | -3.91% | 2.30 | 2.30 | 2.21 | 2.30 | 164,100 | 14 | |
| BALAI | 0.305 | -0.015 | -4.69% | 0.305 | 0.305 | 0.305 | 0.32 | 123,250 | 14 | |
| BMM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 52.00 | 0 | 0 | |
| BSC | 0.12 | 0.00 | 0.00% | 0.118 | 0.121 | 0.12 | 0.12 | 162,320 | 26 | |
| CA | 56.50 | 0.00 | 0.00% | 56.50 | 56.50 | 56.50 | 56.50 | 565 | 1 | |
| CAB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 60.00 | 0 | 0 | |
| CAT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.16 | 0 | 0 | |
| CHP | 0.91 | 0.00 | 0.00% | 0.91 | 0.91 | 0.91 | 0.91 | 1,155,570 | 21 | |
| CIC | 13.56 | 0.12 | 0.89% | 13.46 | 13.60 | 13.56 | 13.44 | 97,810 | 13 | |
| CNPF | 33.80 | -1.20 | -3.43% | 35.00 | 35.00 | 33.80 | 35.00 | 22,782,690 | 491 | |
| CREC | 4.37 | -0.13 | -2.89% | 4.49 | 4.49 | 4.37 | 4.50 | 423,010 | 19 | |
| CROWN | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 1.67 | 203,140 | 12 | |
| DELM | 5.46 | -0.04 | -0.73% | 5.50 | 5.60 | 5.46 | 5.50 | 22,588 | 32 | |
| 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 | 3.52 | -0.18 | -4.86% | 3.70 | 3.70 | 3.52 | 3.70 | 19,873,550 | 190 | |
| EEI | 2.10 | 0.00 | 0.00% | 2.08 | 2.10 | 2.10 | 2.10 | 4,180 | 2 | |
| EEIPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| EEIPB | 95.50 | 0.00 | 0.00% | 95.50 | 95.50 | 95.50 | 95.50 | 87,860 | 4 | |
| EEIPD | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| EMI | 15.26 | -0.02 | -0.13% | 15.28 | 15.32 | 15.26 | 15.28 | 392,360 | 17 | |
| EURO | 1.00 | -0.02 | -1.96% | 1.02 | 1.02 | 1.00 | 1.02 | 27,050 | 3 | |
| FB | 51.60 | -0.35 | -0.67% | 51.95 | 52.50 | 51.60 | 51.95 | 1,141,984 | 170 | |
| 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 | 0.57 | 0.00 | 0.00% | 0.57 | 0.58 | 0.57 | 0.57 | 78,110 | 22 | |
| FGEN | 17.40 | -0.52 | -2.90% | 17.90 | 17.90 | 17.40 | 17.92 | 2,341,726 | 127 | |
| FGENG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.40 | 0 | 0 | |
| FOOD | 0.37 | -0.045 | -10.84% | 0.41 | 0.41 | 0.37 | 0.415 | 129,300 | 11 | |
| FPH | 73.20 | 0.15 | 0.21% | 73.10 | 73.20 | 73.20 | 73.05 | 175,447 | 15 | |
| FRUIT | 0.66 | -0.02 | -2.94% | 0.68 | 0.68 | 0.66 | 0.68 | 521,730 | 7 | |
| 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 | 0.17 | -0.004 | -2.30% | 0.174 | 0.174 | 0.17 | 0.174 | 1,160,280 | 19 | |
| GSMI | 275.00 | -6.00 | -2.14% | 278.00 | 280.00 | 275.00 | 281.00 | 1,675,396 | 90 | |
| HLCM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| IMI | 2.92 | 0.16 | 5.80% | 2.75 | 3.00 | 2.92 | 2.76 | 2,134,930 | 105 | |
| ION | 1.03 | -0.02 | -1.90% | 1.05 | 1.05 | 1.03 | 1.05 | 64,360 | 12 | |
| JFC | 176.60 | -5.40 | -2.97% | 181.90 | 181.90 | 176.60 | 182.00 | 47,395,801 | 2,163 | |
| JFCPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 995.00 | 0 | 0 | |
| JFCPB | 959.00 | -31.00 | -3.13% | 961.00 | 961.00 | 959.00 | 990.00 | 460,460 | 4 | |
| JOH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.99 | 0 | 0 | |
| KEEPR | 2.13 | 0.02 | 0.95% | 2.11 | 2.15 | 2.13 | 2.11 | 1,230,130 | 99 | |
| LFM | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 30.00 | 146,100 | 14 | |
| MACAY | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.74 | 0 | 0 | |
| MAXS | 2.24 | 0.03 | 1.36% | 2.24 | 2.25 | 2.24 | 2.21 | 53,950 | 6 | |
| MER | 598.50 | -5.00 | -0.83% | 603.50 | 604.00 | 598.50 | 603.50 | 12,734,850 | 560 | |
| MG | 0.06 | -0.004 | -6.25% | 0.06 | 0.06 | 0.06 | 0.064 | 1,800 | 1 | |
| MONDE | 6.37 | -0.08 | -1.24% | 6.42 | 6.42 | 6.37 | 6.45 | 11,956,911 | 382 | |
| MVC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.20 | 0 | 0 | |
| MWC | 41.15 | -1.35 | -3.18% | 41.95 | 41.95 | 41.15 | 42.50 | 14,421,155 | 375 | |
| MWIDE | 2.70 | -0.12 | -4.26% | 2.82 | 2.82 | 2.70 | 2.82 | 1,598,430 | 49 | |
| 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 | 102.40 | 0 | 0 | |
| MWP6B | 101.00 | -1.70 | -1.66% | 101.00 | 101.00 | 101.00 | 102.70 | 84,840 | 2 | |
| MWP6C | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 105.00 | 0 | 0 | |
| MWP7A | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 100.00 | 5,000 | 4 | |
| MWP7B | 101.00 | 1.00 | 1.00% | 101.00 | 101.00 | 101.00 | 100.00 | 1,010 | 1 | |
| MYNLD | 19.78 | -0.22 | -1.10% | 19.90 | 19.94 | 19.78 | 20.00 | 18,240,360 | 733 | |
| PCOR | 3.06 | -0.06 | -1.92% | 3.25 | 3.25 | 3.06 | 3.12 | 28,295,070 | 712 | |
| PCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PERC | 3.49 | 0.00 | 0.00% | 3.49 | 3.50 | 3.49 | 3.49 | 227,090 | 7 | |
| PHN | 14.40 | -0.10 | -0.69% | 14.40 | 14.40 | 14.40 | 14.50 | 1,440 | 1 | |
| PIZZA | 6.69 | -0.01 | -0.15% | 6.70 | 6.70 | 6.69 | 6.70 | 93,799 | 24 | |
| PMPC | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 9.00 | 20,700 | 6 | |
| 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 | 14.50 | -0.10 | -0.68% | 14.60 | 14.60 | 14.50 | 14.60 | 767,764 | 11 | |
| 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 | 995.00 | 0 | 0 | |
| PRF4A | 999.50 | 9.50 | 0.96% | 999.50 | 999.50 | 999.50 | 990.00 | 9,995 | 1 | |
| PRF4B | 1,000.00 | 0.00 | 0.00% | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 150,000 | 2 | |
| PRF4C | 1,000.00 | 0.00 | 0.00% | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 50,000 | 1 | |
| PRF4D | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,009.00 | 0 | 0 | |
| PRF4E | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| RCI | 2.14 | 0.00 | 0.00% | 2.04 | 2.14 | 2.14 | 2.14 | 205,770 | 7 | |
| REDC | 6.45 | 0.02 | 0.31% | 6.45 | 6.45 | 6.45 | 6.43 | 645 | 1 | |
| RFM | 5.30 | 0.05 | 0.95% | 5.25 | 5.35 | 5.30 | 5.25 | 1,442,140 | 251 | |
| 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 | 28.25 | -0.60 | -2.08% | 28.80 | 28.80 | 28.25 | 28.85 | 19,035,020 | 441 | |
| SFI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.046 | 0 | 0 | |
| SFIP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.35 | 0 | 0 | |
| SGP | 21.15 | -0.30 | -1.40% | 21.50 | 21.50 | 21.15 | 21.45 | 9,424,710 | 192 | |
| SHLPH | 9.12 | -0.10 | -1.08% | 9.22 | 9.75 | 9.12 | 9.22 | 12,411,507 | 644 | |
| SPC | 10.00 | -0.14 | -1.38% | 10.14 | 10.14 | 10.00 | 10.14 | 504,238 | 40 | |
| SPNEC | 1.31 | 0.03 | 2.34% | 1.27 | 1.32 | 1.31 | 1.28 | 11,264,700 | 265 | |
| SRDC | 15.00 | -1.50 | -9.09% | 16.00 | 16.00 | 15.00 | 16.50 | 3,100 | 2 | |
| 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 | 1.88 | 0 | 0 | |
| T | 0.28 | 0.00 | 0.00% | 0.285 | 0.285 | 0.28 | 0.28 | 42,250 | 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 | 10.00 | 1.66 | 19.90% | 10.00 | 10.00 | 10.00 | 8.34 | 206,996 | 11 | |
| TCB2D | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 7.00 | 2,100 | 3 | |
| TECH | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 0.53 | 180,410 | 19 | |
| TECHW | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| TOP | 1.42 | -0.01 | -0.70% | 1.43 | 1.44 | 1.42 | 1.43 | 386,520 | 57 | |
| URC | 64.60 | -0.90 | -1.37% | 65.35 | 65.35 | 64.60 | 65.50 | 27,263,701 | 1,838 | |
| VITA | 0.60 | 0.00 | 0.00% | 0.61 | 0.63 | 0.60 | 0.60 | 1,628,580 | 85 | |
| VMC | 2.05 | 0.11 | 5.67% | 2.05 | 2.05 | 2.05 | 1.94 | 2,050 | 1 | |
| VVT | 21.75 | 1.99 | 10.07% | 21.75 | 21.75 | 21.75 | 19.76 | 2,175 | 1 | |
| AB | 2.20 | 0.06 | 2.80% | 2.12 | 2.20 | 2.20 | 2.14 | 51,500 | 15 | |
| APX | 14.22 | -0.18 | -1.25% | 14.40 | 14.40 | 14.22 | 14.40 | 38,865,296 | 888 | |
| AR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0046 | 0 | 0 | |
| AT | 6.04 | 0.14 | 2.37% | 5.90 | 6.04 | 6.04 | 5.90 | 1,972,808 | 88 | |
| BC | 6.35 | -0.05 | -0.78% | 6.42 | 6.42 | 6.35 | 6.40 | 677,402 | 18 | |
| BCB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.09 | 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 | 2.41 | 0 | 0 | |
| DIZ | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.65 | 0 | 0 | |
| ECVC | 0.27 | 0.005 | 1.89% | 0.275 | 0.275 | 0.27 | 0.265 | 5,450 | 2 | |
| ENEX | 3.68 | -0.12 | -3.16% | 4.10 | 4.10 | 3.68 | 3.80 | 22,930 | 4 | |
| FNI | 1.66 | -0.03 | -1.78% | 1.69 | 1.69 | 1.66 | 1.69 | 101,380 | 7 | |
| GEO | 0.07 | -0.005 | -6.67% | 0.075 | 0.075 | 0.07 | 0.075 | 15,020 | 5 | |
| LC | 0.175 | -0.005 | -2.78% | 0.18 | 0.18 | 0.175 | 0.18 | 841,050 | 34 | |
| LCB | 0.172 | 0.00 | 0.00% | 0.176 | 0.176 | 0.172 | 0.172 | 275,360 | 6 | |
| MA | 0.0073 | 0.00 | 0.00% | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 14,600 | 1 | |
| MAB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0078 | 0 | 0 | |
| MARC | 0.64 | -0.03 | -4.48% | 0.66 | 0.66 | 0.64 | 0.67 | 549,540 | 46 | |
| NI | 0.47 | -0.08 | -14.55% | 0.53 | 0.53 | 0.47 | 0.55 | 33,065 | 27 | |
| NIKL | 4.08 | -0.23 | -5.34% | 4.26 | 4.26 | 4.08 | 4.31 | 13,718,340 | 360 | |
| OGP | 31.55 | -2.45 | -7.21% | 32.90 | 32.90 | 31.55 | 34.00 | 17,323,850 | 636 | |
| OPM | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.013 | 189,800 | 11 | |
| OPMB | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0.012 | 21,600 | 4 | |
| ORE | 0.475 | 0.025 | 5.56% | 0.47 | 0.475 | 0.475 | 0.45 | 14,200 | 3 | |
| OV | 0.0094 | 0.0001 | 1.08% | 0.0093 | 0.0094 | 0.0094 | 0.0093 | 28,000 | 3 | |
| PX | 8.57 | 0.12 | 1.42% | 8.43 | 8.70 | 8.57 | 8.45 | 16,122,096 | 382 | |
| PXP | 3.79 | 0.09 | 2.43% | 3.85 | 4.06 | 3.79 | 3.70 | 16,989,730 | 541 | |
| UPM | 0.0048 | 0.00 | 0.00% | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 14,400 | 1 | |
| 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 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.43 | 0 | 0 | |
| 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 | 480.20 | 0 | 0 | |
| ALCPF | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 497.00 | 0 | 0 | |
| ALHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.60 | 0 | 0 | |
| ALI | 16.20 | -1.34 | -7.64% | 17.40 | 17.40 | 16.20 | 17.54 | 384,541,312 | 5,179 | |
| ALLHC | 1.22 | -0.03 | -2.40% | 1.24 | 1.24 | 1.22 | 1.25 | 404,710 | 35 | |
| APVI | 8.50 | -0.20 | -2.30% | 8.50 | 8.50 | 8.50 | 8.70 | 63,750 | 2 | |
| ARA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.345 | 0 | 0 | |
| AREIT | 38.50 | -0.50 | -1.28% | 38.50 | 38.75 | 38.50 | 39.00 | 22,733,370 | 998 | |
| BRN | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0.84 | 3,360 | 1 | |
| BRNP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 98.00 | 0 | 0 | |
| BRNPB | 100.30 | -3.10 | -3.00% | 103.30 | 103.30 | 100.30 | 103.40 | 26,108 | 2 | |
| BRNPC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 102.90 | 0 | 0 | |
| CDC | 0.55 | -0.01 | -1.79% | 0.55 | 0.55 | 0.55 | 0.56 | 2,200 | 2 | |
| CEI | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 0.074 | 15,540 | 2 | |
| CHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CLI | 2.33 | -0.07 | -2.92% | 2.40 | 2.40 | 2.33 | 2.40 | 129,570 | 16 | |
| CLIA1 | 1,005.00 | 0.00 | 0.00% | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 155,775 | 3 | |
| CLIA2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,067.00 | 0 | 0 | |
| CPG | 0.65 | -0.02 | -2.99% | 0.67 | 0.67 | 0.65 | 0.67 | 1,218,900 | 57 | |
| CPGP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CPGPB | 100.50 | 0.00 | 0.00% | 100.50 | 100.50 | 100.50 | 100.50 | 1,005 | 1 | |
| CREIT | 3.38 | 0.01 | 0.30% | 3.37 | 3.42 | 3.38 | 3.37 | 3,202,550 | 270 | |
| CYBR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| DD | 8.71 | -0.46 | -5.02% | 9.17 | 9.17 | 8.71 | 9.17 | 396,892 | 22 | |
| DDMPR | 1.03 | -0.01 | -0.96% | 1.03 | 1.04 | 1.03 | 1.04 | 559,080 | 75 | |
| DDPR | 94.50 | 0.00 | 0.00% | 95.90 | 95.90 | 94.50 | 94.50 | 1,209,607 | 23 | |
| DMW | 4.88 | -0.30 | -5.79% | 5.25 | 5.25 | 4.88 | 5.18 | 152,924 | 11 | |
| EGRN | 0.039 | 0.002 | 5.41% | 0.039 | 0.039 | 0.039 | 0.037 | 3,900 | 1 | |
| ELI | 0.095 | -0.011 | -10.38% | 0.097 | 0.097 | 0.095 | 0.106 | 570,720 | 15 | |
| FILRT | 2.90 | -0.03 | -1.02% | 2.93 | 2.93 | 2.90 | 2.93 | 2,284,580 | 66 | |
| FLI | 0.72 | -0.02 | -2.70% | 0.73 | 0.74 | 0.72 | 0.74 | 1,947,050 | 57 | |
| GERI | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0.68 | 11,560 | 3 | |
| HOUSE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| INFRA | 0.335 | 0.00 | 0.00% | 0.335 | 0.335 | 0.335 | 0.335 | 3,350 | 1 | |
| JAS | 1.98 | -0.07 | -3.41% | 1.58 | 1.98 | 1.98 | 2.05 | 7,510 | 3 | |
| KEP | 2.70 | 0.01 | 0.37% | 2.61 | 2.71 | 2.70 | 2.69 | 60,040 | 7 | |
| LAND | 0.495 | 0.005 | 1.02% | 0.495 | 0.495 | 0.495 | 0.49 | 4,950 | 1 | |
| MEG | 2.10 | -0.06 | -2.78% | 2.16 | 2.16 | 2.10 | 2.16 | 9,770,830 | 147 | |
| MRC | 0.91 | -0.02 | -2.15% | 0.93 | 0.93 | 0.91 | 0.93 | 9,584,550 | 44 | |
| MREIT | 13.60 | -0.06 | -0.44% | 13.68 | 13.68 | 13.60 | 13.66 | 6,025,676 | 404 | |
| OM | 0.09 | 0.00 | 0.00% | 0.092 | 0.092 | 0.09 | 0.09 | 78,000 | 2 | |
| PHA | 0.171 | -0.006 | -3.39% | 0.171 | 0.171 | 0.171 | 0.177 | 85,500 | 8 | |
| PHES | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0.31 | 49,600 | 1 | |
| PRC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.00 | 0 | 0 | |
| PREIT | 1.16 | -0.04 | -3.33% | 1.20 | 1.20 | 1.16 | 1.20 | 383,660 | 47 | |
| PRMX | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 1.12 | 31,360 | 1 | |
| RCR | 6.58 | -0.17 | -2.52% | 6.74 | 6.74 | 6.58 | 6.75 | 25,105,872 | 1,880 | |
| RLC | 16.64 | -0.36 | -2.12% | 16.84 | 16.84 | 16.64 | 17.00 | 19,386,084 | 156 | |
| RLT | 0.105 | 0.005 | 5.00% | 0.103 | 0.105 | 0.105 | 0.10 | 7,250 | 5 | |
| ROCK | 1.78 | -0.01 | -0.56% | 1.78 | 1.84 | 1.78 | 1.79 | 2,124,760 | 27 | |
| SHNG | 3.48 | 0.01 | 0.29% | 3.48 | 3.50 | 3.48 | 3.47 | 1,035,520 | 26 | |
| SLI | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 2.05 | 2,050 | 1 | |
| SMPH | 19.24 | -0.16 | -0.82% | 19.38 | 19.38 | 19.24 | 19.40 | 77,852,818 | 1,009 | |
| SOC | 0.216 | 0.001 | 0.47% | 0.216 | 0.216 | 0.216 | 0.215 | 12,960 | 1 | |
| STR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.08 | 0 | 0 | |
| SUN | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0.60 | 2,400 | 4 | |
| TFC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 38.05 | 0 | 0 | |
| UNH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 110.20 | 0 | 0 | |
| VLC | 460.00 | -10.00 | -2.13% | 470.00 | 470.00 | 460.00 | 470.00 | 18,700 | 3 | |
| VLL | 1.05 | 0.00 | 0.00% | 1.05 | 1.08 | 1.05 | 1.05 | 164,350 | 17 | |
| VLL2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 81.70 | 0 | 0 | |
| VLL2B | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 84.00 | 84.00 | 73,920 | 5 | |
| VREIT | 1.34 | -0.01 | -0.74% | 1.35 | 1.35 | 1.34 | 1.35 | 382,380 | 76 | |
| WIN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.29 | 0 | 0 | |
| 2GO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ABS | 3.58 | -0.17 | -4.53% | 3.69 | 3.69 | 3.58 | 3.75 | 369,450 | 22 | |
| ABSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.69 | 0 | 0 | |
| ACE | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 1.21 | 1,210 | 1 | |
| ALLDY | 0.033 | -0.001 | -2.94% | 0.034 | 0.035 | 0.033 | 0.034 | 436,900 | 16 | |
| APC | 0.098 | -0.002 | -2.00% | 0.10 | 0.103 | 0.098 | 0.10 | 51,680 | 7 | |
| APL | 0.0076 | -0.0001 | -1.30% | 0.0077 | 0.0077 | 0.0076 | 0.0077 | 416,500 | 21 | |
| ATI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 29.00 | 0 | 0 | |
| BCOR | 6.98 | 0.00 | 0.00% | 6.98 | 6.98 | 6.98 | 6.98 | 6,980 | 6 | |
| BEL | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 1.33 | 109,860 | 7 | |
| BHI | 0.033 | 0.00 | 0.00% | 0.033 | 0.034 | 0.033 | 0.033 | 340,000 | 3 | |
| BLOOM | 2.00 | -0.07 | -3.38% | 2.07 | 2.07 | 2.00 | 2.07 | 33,724,370 | 532 | |
| C | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0.80 | 32,000 | 2 | |
| CEB | 29.00 | -0.60 | -2.03% | 29.70 | 29.70 | 29.00 | 29.60 | 6,619,755 | 183 | |
| CEBCP | 32.00 | 0.90 | 2.89% | 31.10 | 32.00 | 32.00 | 31.10 | 35,110 | 3 | |
| CEU | 16.40 | -0.14 | -0.85% | 16.54 | 16.54 | 16.40 | 16.54 | 85,438 | 12 | |
| CNVRG | 12.26 | -0.44 | -3.46% | 12.58 | 12.58 | 12.26 | 12.70 | 43,792,348 | 1,099 | |
| DFNN | 0.75 | 0.01 | 1.35% | 0.73 | 0.76 | 0.75 | 0.74 | 24,710 | 7 | |
| DITO | 0.61 | -0.02 | -3.17% | 0.62 | 0.63 | 0.61 | 0.63 | 2,807,450 | 172 | |
| DTEL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.26 | 0 | 0 | |
| DWC | 1.02 | 0.09 | 9.68% | 1.03 | 1.03 | 1.02 | 0.93 | 2,050 | 2 | |
| ECP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.29 | 0 | 0 | |
| 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 | 801.00 | 0 | 0 | |
| GLO | 1,573.00 | -41.00 | -2.54% | 1,614.00 | 1,614.00 | 1,573.00 | 1,614.00 | 34,275,470 | 795 | |
| GLOBA | 2,044.00 | 4.00 | 0.20% | 2,040.00 | 2,044.00 | 2,044.00 | 2,040.00 | 142,820 | 4 | |
| GLOBB | 2,030.00 | -20.00 | -0.98% | 2,030.00 | 2,030.00 | 2,030.00 | 2,050.00 | 10,150 | 1 | |
| 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 | 5.80 | 0.00 | 0.00% | 5.80 | 5.85 | 5.80 | 5.80 | 835,693 | 103 | |
| GMAP | 5.65 | -0.20 | -3.42% | 5.85 | 5.85 | 5.65 | 5.85 | 11,925 | 4 | |
| GPH | 6.01 | 0.01 | 0.17% | 6.01 | 6.01 | 6.01 | 6.00 | 12,621 | 3 | |
| HOME | 0.231 | -0.012 | -4.94% | 0.243 | 0.243 | 0.231 | 0.243 | 1,165,190 | 23 | |
| ICT | 685.50 | -7.50 | -1.08% | 685.00 | 691.50 | 685.50 | 693.00 | 773,911,410 | 3,144 | |
| IMP | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 0.90 | 8,100 | 4 | |
| IPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.25 | 0 | 0 | |
| IPO | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 7.10 | 7.10 | 2,840 | 4 | |
| IS | 0.105 | 0.004 | 3.96% | 0.101 | 0.105 | 0.105 | 0.101 | 6,260 | 2 | |
| LBC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.06 | 0 | 0 | |
| LOTO | 1.71 | 0.03 | 1.79% | 1.70 | 1.71 | 1.71 | 1.68 | 311,960 | 14 | |
| LSC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.57 | 0 | 0 | |
| MAC | 4.21 | -0.14 | -3.22% | 4.29 | 4.29 | 4.21 | 4.35 | 2,035,430 | 76 | |
| MAH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.38 | 0 | 0 | |
| MAHB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.98 | 0 | 0 | |
| MB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.163 | 0 | 0 | |
| MBC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.30 | 0 | 0 | |
| MEDIC | 0.213 | 0.002 | 0.95% | 0.213 | 0.213 | 0.213 | 0.211 | 21,300 | 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 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 1.15 | 22,760 | 7 | |
| NOW | 0.55 | 0.00 | 0.00% | 0.55 | 0.56 | 0.55 | 0.55 | 48,520 | 16 | |
| PAL | 3.37 | -0.03 | -0.88% | 3.39 | 3.39 | 3.37 | 3.40 | 107,590 | 20 | |
| PAX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.22 | 0 | 0 | |
| PGOLD | 39.55 | -0.15 | -0.38% | 39.70 | 39.70 | 39.55 | 39.70 | 11,876,640 | 290 | |
| PHC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.83 | 0 | 0 | |
| PHR | 0.137 | 0.003 | 2.24% | 0.135 | 0.14 | 0.137 | 0.134 | 109,070 | 16 | |
| PLC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PLUS | 15.82 | -0.64 | -3.89% | 16.22 | 16.32 | 15.82 | 16.46 | 96,830,986 | 1,786 | |
| 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 | 46.15 | 7.20 | 18.49% | 46.15 | 46.75 | 46.15 | 38.95 | 152,092,750 | 1,208 | |
| SBS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.41 | 0 | 0 | |
| SEVN | 33.90 | -0.25 | -0.73% | 33.10 | 34.00 | 33.90 | 34.15 | 687,835 | 16 | |
| SSI | 2.42 | 0.00 | 0.00% | 2.44 | 2.44 | 2.42 | 2.42 | 985,860 | 20 | |
| STI | 1.38 | -0.02 | -1.43% | 1.41 | 1.41 | 1.38 | 1.40 | 268,670 | 17 | |
| TBGI | 0.119 | 0.002 | 1.71% | 0.119 | 0.119 | 0.119 | 0.117 | 3,570 | 3 | |
| TEL | 1,274.00 | -21.00 | -1.62% | 1,280.00 | 1,290.00 | 1,274.00 | 1,295.00 | 66,079,200 | 1,219 | |
| 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 | 0.54 | 0.075 | 16.13% | 0.465 | 0.54 | 0.54 | 0.465 | 39,800 | 7 | |
| UPSON | 0.72 | 0.00 | 0.00% | 0.72 | 0.72 | 0.72 | 0.72 | 6,480 | 4 | |
| WEB | 10.62 | -1.08 | -9.23% | 11.70 | 11.70 | 10.62 | 11.70 | 28,538,334 | 376 | |
| WLCON | 5.98 | -0.17 | -2.76% | 6.12 | 6.13 | 5.98 | 6.15 | 14,332,051 | 473 | |
| WPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.425 | 0 | 0 |
Market data published in the PSEConnect is delayed by 15 minutes.Data as of Mar 30, 2026 01:01:57 PM