PSEi
5,967.21
69.13 (1.17%)
131,598,113
6,270,702,005.99
16
11
3
60,628
1,882,553,646.98
1,194,297,062.50
ALL
3,363.45
26.05 (0.78%)
1,345,568,576
7,638,929,641.18
93
103
56
88,874
2,076,231,786.58
1,220,425,334.90
FIN
1,761.05
-14.90 (-0.84%)
28,063,747
2,167,691,150.40
9
13
2
19,389
1,072,395,775.27
912,298,785.86
HDG
4,510.36
26.73 (0.60%)
10,430,656
498,551,281.32
11
10
12
10,106
106,216,124.00
0.00
IND
8,922.47
65.49 (0.74%)
162,157,047
1,172,772,142.53
28
25
17
20,173
273,773,435.19
80,370,273.83
M-O
18,012.99
930.06 (5.44%)
171,234,328
547,210,770.61
11
6
4
8,974
30,287,551.34
0.00
PRO
1,934.25
9.53 (0.50%)
100,622,371
365,349,874.22
16
21
7
9,869
23,829,242.79
0.00
SVC
2,949.29
93.58 (3.28%)
871,804,586
2,886,078,802.97
15
27
11
20,227
569,421,544.09
227,756,275.21
| 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 | 2.01 | -0.06 | -2.90% | 2.07 | 2.07 | 2.01 | 2.07 | 36,600 | 9 | |
| ABA | 0.325 | 0.00 | 0.00% | 0.33 | 0.33 | 0.325 | 0.325 | 645,300 | 53 | |
| ABG | 16.48 | 0.00 | 0.00% | 16.48 | 16.48 | 16.48 | 16.48 | 32,824 | 6 | |
| ABS | 3.05 | 0.01 | 0.33% | 3.06 | 3.07 | 3.05 | 3.04 | 94,490 | 15 | |
| ABSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.50 | 0 | 0 | |
| AC | 478.40 | 8.40 | 1.79% | 475.20 | 482.80 | 478.40 | 470.00 | 84,881,362 | 1,810 | |
| ACE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.25 | 0 | 0 | |
| ACEN | 3.21 | 0.21 | 7.00% | 3.02 | 3.26 | 3.21 | 3.00 | 189,372,940 | 1,927 | |
| ACENA | 1,008.00 | -2.00 | -0.20% | 1,015.00 | 1,015.00 | 1,008.00 | 1,010.00 | 1,008,720 | 5 | |
| ACENB | 1,068.00 | 8.00 | 0.75% | 1,055.00 | 1,069.00 | 1,068.00 | 1,060.00 | 431,290 | 8 | |
| ACPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 500.00 | 0 | 0 | |
| ACPAR | 2,502.00 | 0.00 | 0.00% | 2,502.00 | 2,502.00 | 2,502.00 | 2,502.00 | 1,050,840 | 4 | |
| ACPB1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 498.20 | 0 | 0 | |
| ACPB3 | 1,995.00 | 0.00 | 0.00% | 1,994.00 | 1,995.00 | 1,995.00 | 1,995.00 | 957,200 | 8 | |
| ACPB4 | 2,010.00 | 0.00 | 0.00% | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 100,500 | 1 | |
| ACR | 0.75 | 0.00 | 0.00% | 0.73 | 0.77 | 0.75 | 0.75 | 588,780 | 34 | |
| AEV | 29.45 | -0.05 | -0.17% | 29.45 | 29.90 | 29.45 | 29.50 | 36,135,810 | 251 | |
| AGI | 8.60 | -0.01 | -0.12% | 8.61 | 8.88 | 8.60 | 8.61 | 2,808,648 | 159 | |
| AGIW | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.16 | 0 | 0 | |
| ALCO | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 0.425 | 216,750 | 3 | |
| 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 | 500.00 | 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 | 4.50 | 0 | 0 | |
| ALI | 15.32 | 0.02 | 0.13% | 15.36 | 15.50 | 15.32 | 15.30 | 201,403,498 | 3,040 | |
| ALL | 3,363.45 | 26.05 | 0.78% | 3,354.04 | 3,363.45 | 3,347.53 | 3,337.40 | 7,638,929,641 | 88,874 | |
| ALLDY | 0.036 | 0.001 | 2.86% | 0.036 | 0.036 | 0.036 | 0.035 | 158,700 | 17 | |
| ALLHC | 1.13 | -0.02 | -1.74% | 1.16 | 1.16 | 1.13 | 1.15 | 2,087,320 | 85 | |
| ALTER | 0.84 | -0.01 | -1.18% | 0.85 | 0.85 | 0.84 | 0.85 | 318,800 | 18 | |
| ALTP2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 14.50 | 0 | 0 | |
| ANI | 0.51 | 0.01 | 2.00% | 0.50 | 0.51 | 0.51 | 0.50 | 133,290 | 14 | |
| ANS | 15.40 | -0.04 | -0.26% | 15.20 | 15.40 | 15.40 | 15.44 | 335,600 | 13 | |
| AP | 45.00 | -0.65 | -1.42% | 46.00 | 46.20 | 45.00 | 45.65 | 143,971,435 | 1,174 | |
| APB2R | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 499.00 | 0 | 0 | |
| APC | 0.097 | 0.004 | 4.30% | 0.093 | 0.097 | 0.097 | 0.093 | 3,840 | 4 | |
| APL | 0.007 | -0.0002 | -2.78% | 0.0073 | 0.0073 | 0.007 | 0.0072 | 5,147,200 | 104 | |
| APO | 0.92 | 0.02 | 2.22% | 0.90 | 0.92 | 0.92 | 0.90 | 367,830 | 14 | |
| APVI | 10.50 | 1.83 | 21.11% | 8.93 | 10.50 | 10.50 | 8.67 | 893,085 | 31 | |
| APX | 16.78 | 1.34 | 8.68% | 15.74 | 16.80 | 16.78 | 15.44 | 99,049,446 | 1,875 | |
| AR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0046 | 0 | 0 | |
| ARA | 0.305 | -0.01 | -3.17% | 0.31 | 0.31 | 0.305 | 0.315 | 228,500 | 17 | |
| AREIT | 38.55 | -0.10 | -0.26% | 38.70 | 38.85 | 38.55 | 38.65 | 17,500,160 | 902 | |
| ASLAG | 1.12 | 0.01 | 0.90% | 1.14 | 1.14 | 1.12 | 1.11 | 577,840 | 63 | |
| AT | 7.90 | 0.84 | 11.90% | 7.15 | 8.00 | 7.90 | 7.06 | 32,546,437 | 1,086 | |
| ATI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ATN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.415 | 0 | 0 | |
| ATNB | 0.415 | 0.00 | 0.00% | 0.415 | 0.415 | 0.415 | 0.415 | 8,300 | 1 | |
| AUB | 42.60 | 0.25 | 0.59% | 42.35 | 42.75 | 42.60 | 42.35 | 485,265 | 17 | |
| AXLM | 2.34 | 0.02 | 0.86% | 2.32 | 2.34 | 2.34 | 2.32 | 55,880 | 6 | |
| BALAI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.315 | 0 | 0 | |
| BC | 6.50 | 0.00 | 0.00% | 5.63 | 6.50 | 6.50 | 6.50 | 163,483 | 7 | |
| BCB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.03 | 0 | 0 | |
| BCOR | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 6.80 | 6.80 | 2,720 | 3 | |
| BCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 35.80 | 0 | 0 | |
| BDO | 111.80 | -3.10 | -2.70% | 115.20 | 115.20 | 111.80 | 114.90 | 774,026,451 | 4,862 | |
| BEL | 1.29 | 0.01 | 0.78% | 1.32 | 1.32 | 1.29 | 1.28 | 82,680 | 5 | |
| BH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 680.00 | 0 | 0 | |
| BHI | 0.035 | -0.003 | -7.89% | 0.038 | 0.039 | 0.035 | 0.038 | 2,067,300 | 44 | |
| BKR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.59 | 0 | 0 | |
| BLOOM | 1.97 | -0.03 | -1.50% | 2.01 | 2.04 | 1.97 | 2.00 | 15,575,210 | 342 | |
| BMM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 52.00 | 0 | 0 | |
| BNCOM | 11.80 | -0.06 | -0.51% | 11.86 | 11.90 | 11.80 | 11.86 | 910,228 | 39 | |
| BPI | 88.90 | 0.00 | 0.00% | 89.60 | 89.95 | 88.90 | 88.90 | 220,759,764 | 5,142 | |
| BRN | 0.73 | 0.01 | 1.39% | 0.73 | 0.73 | 0.73 | 0.72 | 8,030 | 1 | |
| BRNP | 99.00 | -1.50 | -1.49% | 99.00 | 99.40 | 99.00 | 100.50 | 124,848 | 4 | |
| BRNPB | 100.20 | -1.80 | -1.76% | 100.70 | 100.70 | 100.20 | 102.00 | 50,239 | 5 | |
| BRNPC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 107.00 | 0 | 0 | |
| BSC | 0.118 | -0.005 | -4.07% | 0.126 | 0.126 | 0.118 | 0.123 | 931,720 | 63 | |
| C | 0.88 | 0.00 | 0.00% | 0.90 | 0.90 | 0.88 | 0.88 | 8,840 | 3 | |
| CA | 53.00 | 0.00 | 0.00% | 51.05 | 53.00 | 53.00 | 53.00 | 1,260,271 | 4 | |
| CAB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 59.00 | 0 | 0 | |
| CAT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.06 | 0 | 0 | |
| CBC | 58.00 | 0.50 | 0.87% | 57.50 | 59.45 | 58.00 | 57.50 | 27,128,683 | 1,130 | |
| CDC | 0.56 | 0.00 | 0.00% | 0.54 | 0.56 | 0.56 | 0.56 | 5,420 | 3 | |
| CEB | 31.80 | -0.85 | -2.60% | 32.70 | 32.70 | 31.80 | 32.65 | 1,800,470 | 98 | |
| CEBCP | 33.45 | 0.00 | 0.00% | 33.05 | 33.45 | 33.45 | 33.45 | 83,690 | 9 | |
| CEI | 0.087 | 0.001 | 1.16% | 0.086 | 0.087 | 0.087 | 0.086 | 489,680 | 15 | |
| CEU | 16.88 | 0.02 | 0.12% | 16.84 | 17.00 | 16.88 | 16.86 | 449,074 | 16 | |
| CHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CHP | 0.81 | -0.02 | -2.41% | 0.83 | 0.86 | 0.81 | 0.83 | 1,015,550 | 53 | |
| CIC | 12.96 | -0.04 | -0.31% | 13.00 | 13.02 | 12.96 | 13.00 | 262,576 | 13 | |
| CLI | 2.30 | 0.00 | 0.00% | 2.30 | 2.32 | 2.30 | 2.30 | 779,090 | 23 | |
| CLIA1 | 1,003.00 | 1.00 | 0.10% | 1,003.00 | 1,003.00 | 1,003.00 | 1,002.00 | 50,150 | 2 | |
| CLIA2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,031.00 | 0 | 0 | |
| CNPF | 28.75 | 0.70 | 2.50% | 28.30 | 28.75 | 28.75 | 28.05 | 85,249,380 | 828 | |
| CNVRG | 12.40 | 0.04 | 0.32% | 12.36 | 12.46 | 12.40 | 12.36 | 42,783,802 | 1,229 | |
| COAL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.028 | 0 | 0 | |
| COL | 1.31 | -0.04 | -2.96% | 1.35 | 1.35 | 1.31 | 1.35 | 1,122,910 | 45 | |
| COSCO | 6.70 | -0.11 | -1.62% | 6.82 | 6.82 | 6.70 | 6.81 | 880,651 | 191 | |
| CPG | 0.68 | 0.00 | 0.00% | 0.69 | 0.69 | 0.68 | 0.68 | 240,510 | 22 | |
| CPGP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CPGPB | 101.40 | -0.10 | -0.10% | 101.40 | 101.40 | 101.40 | 101.50 | 22,308 | 5 | |
| CPM | 2.39 | 0.02 | 0.84% | 2.37 | 2.39 | 2.39 | 2.37 | 115,390 | 23 | |
| CREC | 4.47 | -0.04 | -0.89% | 4.59 | 4.59 | 4.47 | 4.51 | 346,430 | 18 | |
| CREIT | 3.51 | 0.03 | 0.86% | 3.50 | 3.52 | 3.51 | 3.48 | 1,800,670 | 199 | |
| CROWN | 1.64 | 0.00 | 0.00% | 1.64 | 1.66 | 1.64 | 1.64 | 537,490 | 17 | |
| CSB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 15.02 | 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 | 9.67 | 0.13 | 1.36% | 9.56 | 9.67 | 9.67 | 9.54 | 1,353,585 | 65 | |
| DDMPR | 1.07 | 0.01 | 0.94% | 1.06 | 1.07 | 1.07 | 1.06 | 4,521,020 | 135 | |
| DDPR | 94.30 | -0.15 | -0.16% | 94.45 | 94.45 | 94.30 | 94.45 | 224,771 | 15 | |
| DELM | 5.13 | -0.07 | -1.35% | 5.24 | 5.24 | 5.13 | 5.20 | 99,394 | 27 | |
| DFNN | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0.74 | 24,280 | 8 | |
| DHI | 8.30 | 0.41 | 5.20% | 8.00 | 8.31 | 8.30 | 7.89 | 43,319,465 | 1,052 | |
| DITO | 0.92 | -0.06 | -6.12% | 0.98 | 0.98 | 0.92 | 0.98 | 39,770,090 | 1,041 | |
| DIZ | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.20 | 0 | 0 | |
| DMC | 9.45 | -0.04 | -0.42% | 9.49 | 9.52 | 9.45 | 9.49 | 17,747,428 | 671 | |
| 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 | 5.09 | -0.36 | -6.61% | 5.10 | 5.10 | 5.09 | 5.45 | 7,647 | 8 | |
| DNA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| DNL | 3.58 | 0.01 | 0.28% | 3.62 | 3.67 | 3.58 | 3.57 | 3,175,330 | 200 | |
| DTEL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.26 | 0 | 0 | |
| DWC | 0.94 | -0.06 | -6.00% | 0.94 | 0.94 | 0.94 | 1.00 | 940 | 1 | |
| ECP | 2.38 | 0.00 | 0.00% | 2.39 | 2.39 | 2.38 | 2.38 | 9,530 | 2 | |
| ECVC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.27 | 0 | 0 | |
| EEI | 2.00 | -0.01 | -0.50% | 2.02 | 2.02 | 2.00 | 2.01 | 46,400 | 7 | |
| 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 | 98.45 | 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 | 0.03 | -0.001 | -3.23% | 0.031 | 0.031 | 0.03 | 0.031 | 18,300 | 5 | |
| ELI | 0.103 | 0.003 | 3.00% | 0.10 | 0.103 | 0.103 | 0.10 | 4,030 | 2 | |
| EMI | 15.46 | -0.02 | -0.13% | 15.48 | 15.50 | 15.46 | 15.48 | 5,241,738 | 206 | |
| ENEX | 3.55 | -0.02 | -0.56% | 3.55 | 3.55 | 3.55 | 3.57 | 3,550 | 1 | |
| EURO | 1.03 | 0.01 | 0.98% | 1.02 | 1.03 | 1.03 | 1.02 | 56,130 | 7 | |
| EW | 13.96 | -0.04 | -0.29% | 14.00 | 14.00 | 13.96 | 14.00 | 11,972,306 | 329 | |
| FAF | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.64 | 0 | 0 | |
| FB | 52.10 | 0.00 | 0.00% | 52.10 | 52.10 | 52.10 | 52.10 | 4,625,728 | 146 | |
| 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 | 0.57 | 0.57 | 0.57 | 24,450 | 12 | |
| FDC | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 4.80 | 235,200 | 3 | |
| FDCPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 997.00 | 0 | 0 | |
| FDCPB | 1,005.00 | -15.00 | -1.47% | 1,005.00 | 1,005.00 | 1,005.00 | 1,020.00 | 50,250 | 4 | |
| FERRO | 2.75 | -0.04 | -1.43% | 2.77 | 2.77 | 2.75 | 2.79 | 284,090 | 17 | |
| FEU | 800.00 | -14.50 | -1.78% | 800.50 | 800.50 | 800.00 | 814.50 | 120,050 | 3 | |
| FFI | 7.80 | -0.09 | -1.14% | 7.80 | 7.80 | 7.80 | 7.89 | 130,260 | 3 | |
| FGEN | 16.16 | -0.02 | -0.12% | 16.28 | 16.28 | 16.16 | 16.18 | 11,077,396 | 496 | |
| FGENG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.40 | 0 | 0 | |
| FILRT | 2.92 | -0.02 | -0.68% | 2.94 | 2.94 | 2.92 | 2.94 | 3,887,320 | 142 | |
| FIN | 1,761.05 | -14.90 | -0.84% | 1,784.82 | 1,788.20 | 1,761.05 | 1,775.95 | 2,167,691,150 | 19,389 | |
| FJP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.65 | 0 | 0 | |
| FJPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.62 | 0 | 0 | |
| FLI | 0.77 | 0.01 | 1.32% | 0.78 | 0.78 | 0.77 | 0.76 | 757,540 | 53 | |
| FMETF | 99.50 | 0.80 | 0.81% | 98.70 | 99.50 | 99.50 | 98.70 | 374,486 | 54 | |
| FNI | 2.21 | 0.11 | 5.24% | 2.12 | 2.24 | 2.21 | 2.10 | 7,045,390 | 253 | |
| FOOD | 0.38 | 0.045 | 13.43% | 0.335 | 0.40 | 0.38 | 0.335 | 157,700 | 18 | |
| FPH | 82.00 | 1.00 | 1.23% | 81.05 | 82.00 | 82.00 | 81.00 | 1,384,037 | 19 | |
| FPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.275 | 0 | 0 | |
| FRUIT | 0.63 | 0.01 | 1.61% | 0.62 | 0.63 | 0.63 | 0.62 | 98,270 | 11 | |
| 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 | 0.105 | 0.004 | 3.96% | 0.101 | 0.108 | 0.105 | 0.101 | 129,990 | 23 | |
| GERI | 0.67 | -0.04 | -5.63% | 0.69 | 0.69 | 0.67 | 0.71 | 86,860 | 2 | |
| GLO | 1,621.00 | -29.00 | -1.76% | 1,653.00 | 1,653.00 | 1,621.00 | 1,650.00 | 53,170,465 | 1,543 | |
| GLOBA | 2,050.00 | 10.00 | 0.49% | 2,036.00 | 2,050.00 | 2,050.00 | 2,040.00 | 183,400 | 8 | |
| GLOBB | 2,020.00 | -20.00 | -0.98% | 2,040.00 | 2,040.00 | 2,020.00 | 2,040.00 | 1,002,000 | 7 | |
| 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 | 5.10 | 0.00 | 0.00% | 5.10 | 5.17 | 5.10 | 5.10 | 1,544,669 | 205 | |
| GMAP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.59 | 0 | 0 | |
| GPH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.02 | 0 | 0 | |
| GREEN | 0.164 | -0.001 | -0.61% | 0.164 | 0.168 | 0.164 | 0.165 | 256,040 | 44 | |
| GSMI | 278.00 | -5.00 | -1.77% | 280.00 | 282.80 | 278.00 | 283.00 | 7,756,024 | 275 | |
| GTCAP | 478.00 | 8.00 | 1.70% | 473.60 | 478.00 | 478.00 | 470.00 | 109,591,048 | 1,648 | |
| 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 | 998.50 | 0 | 0 | |
| HDG | 4,510.36 | 26.73 | 0.60% | 4,494.24 | 4,516.18 | 4,469.72 | 4,483.63 | 498,551,281 | 10,106 | |
| HI | 5.00 | 0.00 | 0.00% | 5.22 | 5.22 | 5.00 | 5.00 | 299,866 | 13 | |
| HLCM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| HOME | 0.244 | -0.003 | -1.21% | 0.245 | 0.248 | 0.244 | 0.247 | 163,090 | 9 | |
| HOUSE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| HTI | 1.16 | 0.01 | 0.87% | 1.15 | 1.16 | 1.16 | 1.15 | 605,570 | 17 | |
| I | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.199 | 0 | 0 | |
| ICT | 785.00 | 38.00 | 5.09% | 766.50 | 785.00 | 785.00 | 747.00 | 2,231,274,180 | 9,403 | |
| IDC | 0.77 | 0.00 | 0.00% | 0.75 | 0.77 | 0.77 | 0.77 | 11,350 | 2 | |
| IMI | 4.13 | 0.16 | 4.03% | 3.97 | 4.25 | 4.13 | 3.97 | 15,433,170 | 318 | |
| IMP | 0.95 | 0.02 | 2.15% | 0.95 | 0.95 | 0.95 | 0.93 | 2,850 | 3 | |
| IND | 8,922.47 | 65.49 | 0.74% | 8,869.00 | 8,927.40 | 8,841.37 | 8,856.98 | 1,172,772,143 | 20,173 | |
| INFRA | 0.33 | -0.005 | -1.49% | 0.33 | 0.33 | 0.33 | 0.335 | 9,900 | 2 | |
| ION | 1.02 | -0.04 | -3.77% | 1.06 | 1.06 | 1.02 | 1.06 | 1,003,040 | 60 | |
| IPM | 1.72 | 0.00 | 0.00% | 1.72 | 1.72 | 1.72 | 1.72 | 3,440 | 1 | |
| IPO | 7.36 | -0.07 | -0.94% | 7.38 | 7.38 | 7.36 | 7.43 | 4,423 | 6 | |
| IS | 0.125 | -0.004 | -3.10% | 0.124 | 0.129 | 0.125 | 0.129 | 225,710 | 21 | |
| JAS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.98 | 0 | 0 | |
| JFC | 163.80 | 0.80 | 0.49% | 163.20 | 163.80 | 163.80 | 163.00 | 142,992,945 | 3,621 | |
| 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 | 975.00 | 0 | 0 | |
| JGS | 28.00 | 1.00 | 3.70% | 27.05 | 28.00 | 28.00 | 27.00 | 37,156,420 | 1,452 | |
| JOH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.99 | 0 | 0 | |
| KEEPR | 1.84 | -0.01 | -0.54% | 1.84 | 1.85 | 1.84 | 1.85 | 5,265,020 | 136 | |
| KEP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.72 | 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 | 1.31 | 0.10 | 8.26% | 1.22 | 1.36 | 1.31 | 1.21 | 9,290 | 7 | |
| LAND | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.485 | 0 | 0 | |
| LBC | 6.92 | -0.18 | -2.54% | 7.15 | 7.15 | 6.92 | 7.10 | 7,761 | 5 | |
| LC | 0.191 | 0.005 | 2.69% | 0.186 | 0.194 | 0.191 | 0.186 | 4,540,750 | 156 | |
| LCB | 0.188 | 0.004 | 2.17% | 0.184 | 0.189 | 0.188 | 0.184 | 220,510 | 17 | |
| LFM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 34.50 | 0 | 0 | |
| LMG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.25 | 0 | 0 | |
| LODE | 0.34 | 0.00 | 0.00% | 0.34 | 0.34 | 0.34 | 0.34 | 3,400 | 1 | |
| LOTO | 1.79 | -0.10 | -5.29% | 1.79 | 1.79 | 1.79 | 1.89 | 16,070 | 4 | |
| LPC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.032 | 0 | 0 | |
| LPZ | 3.90 | 0.02 | 0.52% | 3.90 | 3.90 | 3.90 | 3.88 | 963,300 | 20 | |
| LSC | 0.71 | 0.00 | 0.00% | 0.71 | 0.71 | 0.71 | 0.71 | 2,130 | 3 | |
| LTG | 15.20 | 0.08 | 0.53% | 15.12 | 15.22 | 15.20 | 15.12 | 22,272,746 | 679 | |
| M-O | 18,012.99 | 930.06 | 5.44% | 17,208.83 | 18,012.99 | 17,208.83 | 17,082.93 | 547,210,771 | 8,974 | |
| MA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0082 | 0 | 0 | |
| MAB | 0.008 | -0.0004 | -4.76% | 0.008 | 0.008 | 0.008 | 0.0084 | 96,000 | 2 | |
| MAC | 4.41 | 0.02 | 0.46% | 4.50 | 4.50 | 4.41 | 4.39 | 612,990 | 44 | |
| MACAY | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.30 | 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 | 0.70 | 0 | 0 | |
| MARC | 0.75 | 0.01 | 1.35% | 0.74 | 0.76 | 0.75 | 0.74 | 2,009,220 | 54 | |
| MAXS | 2.35 | -0.17 | -6.75% | 2.50 | 2.50 | 2.35 | 2.52 | 69,000 | 14 | |
| MB | 0.21 | 0.001 | 0.48% | 0.205 | 0.21 | 0.21 | 0.209 | 20,780 | 7 | |
| MBC | 6.91 | -0.03 | -0.43% | 6.92 | 6.92 | 6.91 | 6.94 | 13,839 | 17 | |
| MBT | 64.05 | -0.15 | -0.23% | 64.90 | 65.20 | 64.05 | 64.20 | 160,575,957 | 5,011 | |
| MED | 0.098 | 0.001 | 1.03% | 0.098 | 0.098 | 0.098 | 0.097 | 1,960 | 2 | |
| MEDIC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.218 | 0 | 0 | |
| MEG | 2.11 | 0.01 | 0.48% | 2.08 | 2.11 | 2.11 | 2.10 | 13,425,870 | 177 | |
| MER | 650.00 | -6.00 | -0.91% | 657.00 | 664.00 | 650.00 | 656.00 | 81,242,720 | 1,089 | |
| MFC | 2,446.00 | 96.00 | 4.09% | 2,400.00 | 2,450.00 | 2,446.00 | 2,350.00 | 301,230 | 4 | |
| MFIN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.85 | 0 | 0 | |
| MG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.064 | 0 | 0 | |
| 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 | 0.147 | 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 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0.40 | 247,600 | 18 | |
| MONDE | 6.71 | 0.15 | 2.29% | 6.56 | 6.75 | 6.71 | 6.56 | 17,409,781 | 562 | |
| MPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| MRC | 0.97 | 0.04 | 4.30% | 0.93 | 0.98 | 0.97 | 0.93 | 51,618,370 | 220 | |
| MREIT | 14.20 | 0.02 | 0.14% | 14.18 | 14.24 | 14.20 | 14.18 | 5,613,568 | 459 | |
| MRSGI | 1.12 | 0.00 | 0.00% | 1.12 | 1.13 | 1.12 | 1.12 | 42,330 | 16 | |
| MVC | 5.19 | 0.08 | 1.57% | 5.11 | 5.19 | 5.19 | 5.11 | 15,989 | 6 | |
| MWC | 44.90 | 0.30 | 0.67% | 44.50 | 44.90 | 44.90 | 44.60 | 35,371,780 | 470 | |
| MWIDE | 2.87 | 0.02 | 0.70% | 2.86 | 2.93 | 2.87 | 2.85 | 295,960 | 17 | |
| 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 | 102.90 | 0 | 0 | |
| MWP6B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 104.00 | 0 | 0 | |
| MWP6C | 106.00 | 0.00 | 0.00% | 106.00 | 106.00 | 106.00 | 106.00 | 51,940 | 1 | |
| MWP7A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 105.00 | 0 | 0 | |
| MWP7B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 105.00 | 0 | 0 | |
| MYNLD | 23.50 | 0.20 | 0.86% | 23.40 | 23.50 | 23.50 | 23.30 | 74,609,655 | 1,677 | |
| NI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.48 | 0 | 0 | |
| NIKL | 5.23 | 0.07 | 1.36% | 5.20 | 5.54 | 5.23 | 5.16 | 248,603,104 | 2,220 | |
| NOW | 0.50 | -0.01 | -1.96% | 0.51 | 0.51 | 0.50 | 0.51 | 220,860 | 64 | |
| NRCP | 0.77 | -0.01 | -1.28% | 0.78 | 0.79 | 0.77 | 0.78 | 141,790 | 22 | |
| NXGEN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.00 | 0 | 0 | |
| OGP | 35.30 | 1.60 | 4.75% | 33.90 | 35.90 | 35.30 | 33.70 | 42,874,825 | 1,341 | |
| OM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.112 | 0 | 0 | |
| OPM | 0.013 | -0.001 | -7.14% | 0.014 | 0.014 | 0.013 | 0.014 | 359,400 | 25 | |
| OPMB | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.013 | 2,600 | 2 | |
| ORE | 0.49 | 0.00 | 0.00% | 0.49 | 0.495 | 0.49 | 0.49 | 63,450 | 7 | |
| OV | 0.0089 | -0.0002 | -2.20% | 0.0091 | 0.0091 | 0.0089 | 0.0091 | 223,800 | 5 | |
| PA | 0.77 | 0.00 | 0.00% | 0.84 | 0.86 | 0.77 | 0.77 | 53,010 | 15 | |
| PAL | 3.13 | 0.03 | 0.97% | 3.11 | 3.13 | 3.13 | 3.10 | 37,340 | 11 | |
| PAX | 2.02 | -0.01 | -0.49% | 2.02 | 2.02 | 2.02 | 2.03 | 14,140 | 1 | |
| PBB | 7.32 | 0.07 | 0.97% | 7.26 | 7.33 | 7.32 | 7.25 | 61,022 | 9 | |
| PBC | 15.74 | -0.70 | -4.26% | 15.74 | 15.74 | 15.74 | 16.44 | 1,574 | 1 | |
| PCOR | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 2.75 | 7,851,310 | 468 | |
| PCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PERC | 3.65 | 0.13 | 3.69% | 3.52 | 3.66 | 3.65 | 3.52 | 53,070 | 7 | |
| PGOLD | 43.10 | -0.60 | -1.37% | 43.75 | 44.10 | 43.10 | 43.70 | 68,460,430 | 1,221 | |
| PHA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.18 | 0 | 0 | |
| PHC | 1.57 | 0.04 | 2.61% | 1.57 | 1.57 | 1.57 | 1.53 | 1,570 | 1 | |
| PHES | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.32 | 0 | 0 | |
| PHN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 13.00 | 0 | 0 | |
| PHR | 0.217 | 0.00 | 0.00% | 0.20 | 0.218 | 0.217 | 0.217 | 420,800 | 57 | |
| PIZZA | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 6.50 | 4,570,792 | 10 | |
| PLC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PLUS | 13.86 | -0.94 | -6.35% | 14.60 | 14.60 | 13.86 | 14.80 | 115,152,648 | 2,605 | |
| PMPC | 9.50 | -0.17 | -1.76% | 9.67 | 9.67 | 9.50 | 9.67 | 35,439 | 5 | |
| PNB | 57.80 | 0.30 | 0.52% | 57.50 | 57.90 | 57.80 | 57.50 | 3,700,767 | 291 | |
| 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 | 14.70 | 0.18 | 1.24% | 14.50 | 14.70 | 14.70 | 14.52 | 351,622 | 16 | |
| PRC | 5.45 | -0.03 | -0.55% | 5.45 | 5.45 | 5.45 | 5.48 | 545 | 1 | |
| PREIT | 1.19 | -0.01 | -0.83% | 1.20 | 1.20 | 1.19 | 1.20 | 333,970 | 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 | 1,010.00 | 10.00 | 1.00% | 1,010.00 | 1,010.00 | 1,010.00 | 1,000.00 | 525,200 | 4 | |
| PRF4A | 1,015.00 | 18.00 | 1.81% | 1,015.00 | 1,015.00 | 1,015.00 | 997.00 | 10,150 | 1 | |
| PRF4B | 1,008.00 | 0.00 | 0.00% | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 90,720 | 1 | |
| PRF4C | 1,005.00 | -24.00 | -2.33% | 1,015.00 | 1,015.00 | 1,005.00 | 1,029.00 | 2,923,500 | 3 | |
| PRF4D | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,025.00 | 0 | 0 | |
| PRF4E | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,049.00 | 0 | 0 | |
| PRIM | 0.81 | 0.01 | 1.25% | 0.80 | 0.86 | 0.81 | 0.80 | 128,980 | 16 | |
| PRMX | 1.02 | -0.08 | -7.27% | 1.03 | 1.03 | 1.02 | 1.10 | 10,210 | 3 | |
| PRO | 1,934.25 | 9.53 | 0.50% | 1,930.25 | 1,935.94 | 1,915.67 | 1,924.72 | 365,349,874 | 9,869 | |
| PSB | 57.20 | 0.30 | 0.53% | 56.00 | 57.20 | 57.20 | 56.90 | 108,029 | 25 | |
| PSE | 213.00 | -0.40 | -0.19% | 212.20 | 213.00 | 213.00 | 213.40 | 265,922 | 19 | |
| PSEI | 5,967.21 | 69.13 | 1.17% | 5,946.33 | 5,967.21 | 5,929.17 | 5,898.08 | 6,270,702,006 | 60,628 | |
| 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 | 9.50 | 0.59 | 6.62% | 8.92 | 9.50 | 9.50 | 8.91 | 106,537,148 | 1,489 | |
| PXP | 3.09 | -0.05 | -1.59% | 3.23 | 3.23 | 3.09 | 3.14 | 2,518,620 | 163 | |
| RCB | 23.15 | 0.10 | 0.43% | 23.15 | 23.15 | 23.15 | 23.05 | 384,290 | 3 | |
| RCI | 2.99 | 0.16 | 5.65% | 2.83 | 2.99 | 2.99 | 2.83 | 2,668,350 | 73 | |
| RCR | 7.00 | 0.00 | 0.00% | 7.01 | 7.05 | 7.00 | 7.00 | 16,839,123 | 1,591 | |
| REDC | 6.75 | -0.05 | -0.74% | 6.73 | 6.75 | 6.75 | 6.80 | 167,986 | 25 | |
| REG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.20 | 0 | 0 | |
| RFM | 5.52 | -0.01 | -0.18% | 5.53 | 5.55 | 5.52 | 5.53 | 4,411,921 | 493 | |
| RLC | 17.16 | -0.04 | -0.23% | 17.20 | 17.20 | 17.16 | 17.20 | 5,834,758 | 251 | |
| RLT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.104 | 0 | 0 | |
| ROCK | 1.93 | -0.05 | -2.53% | 1.97 | 2.00 | 1.93 | 1.98 | 1,164,290 | 34 | |
| ROX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.45 | 0 | 0 | |
| RRHI | 47.85 | -0.15 | -0.31% | 47.70 | 47.95 | 47.85 | 48.00 | 10,488,350 | 177 | |
| RSLG1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| SBS | 3.30 | -0.08 | -2.37% | 3.30 | 3.30 | 3.30 | 3.38 | 3,300 | 1 | |
| SCC | 27.30 | 0.55 | 2.06% | 26.75 | 27.75 | 27.30 | 26.75 | 25,491,985 | 562 | |
| SECB | 63.35 | -0.30 | -0.47% | 63.70 | 64.85 | 63.35 | 63.65 | 8,760,587 | 924 | |
| SEVN | 33.90 | 0.20 | 0.59% | 33.65 | 33.95 | 33.90 | 33.70 | 2,197,755 | 22 | |
| SFI | 0.052 | -0.003 | -5.45% | 0.05 | 0.052 | 0.052 | 0.055 | 4,100 | 2 | |
| SFIP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.39 | 0 | 0 | |
| SGI | 1.33 | -0.01 | -0.75% | 1.32 | 1.33 | 1.33 | 1.34 | 135,960 | 9 | |
| SGP | 26.50 | 1.25 | 4.95% | 25.20 | 26.75 | 26.50 | 25.25 | 76,569,170 | 1,427 | |
| SHLPH | 8.90 | 0.39 | 4.58% | 8.51 | 9.19 | 8.90 | 8.51 | 5,221,466 | 270 | |
| SHNG | 3.22 | -0.18 | -5.29% | 3.30 | 3.39 | 3.22 | 3.40 | 1,005,320 | 84 | |
| SLF | 4,000.00 | 0.00 | 0.00% | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 140,000 | 2 | |
| SLI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.01 | 0 | 0 | |
| SM | 605.00 | -2.50 | -0.41% | 608.00 | 611.00 | 605.00 | 607.50 | 164,791,995 | 2,496 | |
| SMC | 71.00 | 0.20 | 0.28% | 70.80 | 71.10 | 71.00 | 70.80 | 14,592,782 | 342 | |
| 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 | 80.70 | 0.00 | 0.00% | 80.70 | 80.70 | 80.70 | 80.70 | 1,614 | 2 | |
| SMC2M | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2N | 80.00 | -1.50 | -1.84% | 81.50 | 81.50 | 80.00 | 81.50 | 237,215 | 8 | |
| SMC2O | 82.30 | 0.20 | 0.24% | 82.50 | 82.50 | 82.30 | 82.10 | 11,538 | 3 | |
| SMC2P | 75.70 | 0.00 | 0.00% | 75.70 | 75.70 | 75.70 | 75.70 | 2,271 | 3 | |
| SMC2Q | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 76.80 | 0 | 0 | |
| SMC2R | 80.90 | -0.10 | -0.12% | 81.00 | 81.00 | 80.90 | 81.00 | 1,052,510 | 2 | |
| SMC2S | 78.00 | 0.00 | 0.00% | 77.95 | 78.00 | 78.00 | 78.00 | 405,540 | 2 | |
| SMC2T | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 79.15 | 0 | 0 | |
| SMC2U | 79.95 | 1.25 | 1.59% | 79.95 | 79.95 | 79.95 | 78.70 | 800 | 1 | |
| SMCP1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.50 | 0 | 0 | |
| SMPH | 19.46 | 0.26 | 1.35% | 19.30 | 19.46 | 19.46 | 19.20 | 29,336,356 | 1,306 | |
| SOC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.211 | 0 | 0 | |
| SPC | 10.62 | -0.12 | -1.12% | 10.74 | 10.78 | 10.62 | 10.74 | 899,396 | 43 | |
| SPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.60 | 0 | 0 | |
| SPNEC | 1.67 | -0.05 | -2.91% | 1.73 | 1.75 | 1.67 | 1.72 | 80,336,300 | 913 | |
| SRDC | 15.00 | 0.00 | 0.00% | 15.00 | 15.02 | 15.00 | 15.00 | 25,492 | 5 | |
| SSI | 2.40 | -0.06 | -2.44% | 2.40 | 2.45 | 2.40 | 2.46 | 1,039,810 | 9 | |
| SSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| STI | 1.36 | -0.01 | -0.73% | 1.37 | 1.37 | 1.36 | 1.37 | 193,440 | 9 | |
| STN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.89 | 0 | 0 | |
| STR | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 1.03 | 17,510 | 4 | |
| SUN | 0.55 | 0.01 | 1.85% | 0.54 | 0.55 | 0.55 | 0.54 | 53,770 | 11 | |
| SVC | 2,949.29 | 93.58 | 3.28% | 2,906.72 | 2,949.29 | 2,883.93 | 2,855.71 | 2,886,078,803 | 20,227 | |
| T | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| TBGI | 0.12 | -0.004 | -3.23% | 0.124 | 0.124 | 0.12 | 0.124 | 37,370 | 6 | |
| TCB2A | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0.04 | 4,924,000 | 1 | |
| TCB2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.44 | 0 | 0 | |
| TCB2C | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 9.00 | 900 | 1 | |
| TCB2D | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 7.25 | 2,175 | 3 | |
| TECH | 0.65 | 0.02 | 3.17% | 0.63 | 0.65 | 0.65 | 0.63 | 399,360 | 47 | |
| TECHW | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| TEL | 1,240.00 | 10.00 | 0.81% | 1,230.00 | 1,256.00 | 1,240.00 | 1,230.00 | 43,377,345 | 750 | |
| TFC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 47.00 | 0 | 0 | |
| TFHI | 51.00 | 0.70 | 1.39% | 50.50 | 52.00 | 51.00 | 50.30 | 490,245 | 8 | |
| 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 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 1.39 | 720,660 | 88 | |
| TUGS | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.54 | 0.54 | 2,640 | 4 | |
| UBP | 25.50 | -0.10 | -0.39% | 25.60 | 25.80 | 25.50 | 25.60 | 680,480 | 26 | |
| UNH | 111.50 | 0.00 | 0.00% | 111.50 | 111.50 | 111.50 | 111.50 | 1,115 | 1 | |
| UNI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| UPM | 0.0056 | 0.00 | 0.00% | 0.0055 | 0.0056 | 0.0056 | 0.0056 | 22,100 | 3 | |
| UPSON | 0.72 | -0.02 | -2.70% | 0.75 | 0.75 | 0.72 | 0.74 | 109,610 | 10 | |
| URC | 61.50 | 0.00 | 0.00% | 61.70 | 62.20 | 61.50 | 61.50 | 39,833,707 | 1,147 | |
| V | 0.90 | -0.02 | -2.17% | 0.91 | 0.91 | 0.90 | 0.92 | 45,020 | 4 | |
| VITA | 0.55 | 0.00 | 0.00% | 0.55 | 0.56 | 0.55 | 0.55 | 173,860 | 22 | |
| VLC | 402.00 | 1.00 | 0.25% | 402.00 | 402.00 | 402.00 | 401.00 | 8,040 | 2 | |
| VLL | 0.97 | -0.01 | -1.02% | 0.98 | 1.01 | 0.97 | 0.98 | 372,970 | 46 | |
| VLL2A | 84.80 | -0.05 | -0.06% | 84.80 | 84.80 | 84.80 | 84.85 | 8,480 | 1 | |
| VLL2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 86.90 | 0 | 0 | |
| VMC | 1.92 | -0.03 | -1.54% | 1.92 | 1.92 | 1.92 | 1.95 | 1,920 | 1 | |
| VREIT | 1.45 | -0.02 | -1.36% | 1.47 | 1.48 | 1.45 | 1.47 | 2,764,550 | 108 | |
| VVT | 19.12 | 0.10 | 0.53% | 19.12 | 19.12 | 19.12 | 19.02 | 11,472 | 1 | |
| WEB | 10.90 | -0.06 | -0.55% | 10.96 | 10.96 | 10.90 | 10.96 | 17,575,988 | 183 | |
| WIN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.32 | 0 | 0 | |
| WLCON | 6.16 | -0.01 | -0.16% | 6.17 | 6.22 | 6.16 | 6.17 | 2,309,362 | 382 | |
| WPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.425 | 0 | 0 | |
| X | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.225 | 0 | 0 | |
| XG | 2.55 | -0.03 | -1.16% | 2.55 | 2.55 | 2.55 | 2.58 | 10,200 | 2 | |
| ZHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.053 | 0 | 0 | |
| AUB | 42.60 | 0.25 | 0.59% | 42.35 | 42.75 | 42.60 | 42.35 | 485,265 | 17 | |
| BDO | 111.80 | -3.10 | -2.70% | 115.20 | 115.20 | 111.80 | 114.90 | 774,026,451 | 4,862 | |
| BKR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.59 | 0 | 0 | |
| BNCOM | 11.80 | -0.06 | -0.51% | 11.86 | 11.90 | 11.80 | 11.86 | 910,228 | 39 | |
| BPI | 88.90 | 0.00 | 0.00% | 89.60 | 89.95 | 88.90 | 88.90 | 220,759,764 | 5,142 | |
| CBC | 58.00 | 0.50 | 0.87% | 57.50 | 59.45 | 58.00 | 57.50 | 27,128,683 | 1,130 | |
| COL | 1.31 | -0.04 | -2.96% | 1.35 | 1.35 | 1.31 | 1.35 | 1,122,910 | 45 | |
| CSB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 15.02 | 0 | 0 | |
| DHI | 8.30 | 0.41 | 5.20% | 8.00 | 8.31 | 8.30 | 7.89 | 43,319,465 | 1,052 | |
| EW | 13.96 | -0.04 | -0.29% | 14.00 | 14.00 | 13.96 | 14.00 | 11,972,306 | 329 | |
| FAF | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.64 | 0 | 0 | |
| FERRO | 2.75 | -0.04 | -1.43% | 2.77 | 2.77 | 2.75 | 2.79 | 284,090 | 17 | |
| FFI | 7.80 | -0.09 | -1.14% | 7.80 | 7.80 | 7.80 | 7.89 | 130,260 | 3 | |
| 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 | 64.05 | -0.15 | -0.23% | 64.90 | 65.20 | 64.05 | 64.20 | 160,575,957 | 5,011 | |
| MED | 0.098 | 0.001 | 1.03% | 0.098 | 0.098 | 0.098 | 0.097 | 1,960 | 2 | |
| MFC | 2,446.00 | 96.00 | 4.09% | 2,400.00 | 2,450.00 | 2,446.00 | 2,350.00 | 301,230 | 4 | |
| NRCP | 0.77 | -0.01 | -1.28% | 0.78 | 0.79 | 0.77 | 0.78 | 141,790 | 22 | |
| NXGEN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.00 | 0 | 0 | |
| PBB | 7.32 | 0.07 | 0.97% | 7.26 | 7.33 | 7.32 | 7.25 | 61,022 | 9 | |
| PBC | 15.74 | -0.70 | -4.26% | 15.74 | 15.74 | 15.74 | 16.44 | 1,574 | 1 | |
| PNB | 57.80 | 0.30 | 0.52% | 57.50 | 57.90 | 57.80 | 57.50 | 3,700,767 | 291 | |
| PSB | 57.20 | 0.30 | 0.53% | 56.00 | 57.20 | 57.20 | 56.90 | 108,029 | 25 | |
| PSE | 213.00 | -0.40 | -0.19% | 212.20 | 213.00 | 213.00 | 213.40 | 265,922 | 19 | |
| PTC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 90.00 | 0 | 0 | |
| RCB | 23.15 | 0.10 | 0.43% | 23.15 | 23.15 | 23.15 | 23.05 | 384,290 | 3 | |
| SECB | 63.35 | -0.30 | -0.47% | 63.70 | 64.85 | 63.35 | 63.65 | 8,760,587 | 924 | |
| SLF | 4,000.00 | 0.00 | 0.00% | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 140,000 | 2 | |
| UBP | 25.50 | -0.10 | -0.39% | 25.60 | 25.80 | 25.50 | 25.60 | 680,480 | 26 | |
| V | 0.90 | -0.02 | -2.17% | 0.91 | 0.91 | 0.90 | 0.92 | 45,020 | 4 | |
| AAA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.61 | 0 | 0 | |
| ABA | 0.325 | 0.00 | 0.00% | 0.33 | 0.33 | 0.325 | 0.325 | 645,300 | 53 | |
| ABG | 16.48 | 0.00 | 0.00% | 16.48 | 16.48 | 16.48 | 16.48 | 32,824 | 6 | |
| AC | 478.40 | 8.40 | 1.79% | 475.20 | 482.80 | 478.40 | 470.00 | 84,881,362 | 1,810 | |
| ACPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 500.00 | 0 | 0 | |
| ACPAR | 2,502.00 | 0.00 | 0.00% | 2,502.00 | 2,502.00 | 2,502.00 | 2,502.00 | 1,050,840 | 4 | |
| ACPB1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 498.20 | 0 | 0 | |
| ACPB3 | 1,995.00 | 0.00 | 0.00% | 1,994.00 | 1,995.00 | 1,995.00 | 1,995.00 | 957,200 | 8 | |
| ACPB4 | 2,010.00 | 0.00 | 0.00% | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 100,500 | 1 | |
| AEV | 29.45 | -0.05 | -0.17% | 29.45 | 29.90 | 29.45 | 29.50 | 36,135,810 | 251 | |
| AGI | 8.60 | -0.01 | -0.12% | 8.61 | 8.88 | 8.60 | 8.61 | 2,808,648 | 159 | |
| AGIW | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.16 | 0 | 0 | |
| ANS | 15.40 | -0.04 | -0.26% | 15.20 | 15.40 | 15.40 | 15.44 | 335,600 | 13 | |
| APB2R | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 499.00 | 0 | 0 | |
| APO | 0.92 | 0.02 | 2.22% | 0.90 | 0.92 | 0.92 | 0.90 | 367,830 | 14 | |
| BH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 680.00 | 0 | 0 | |
| COSCO | 6.70 | -0.11 | -1.62% | 6.82 | 6.82 | 6.70 | 6.81 | 880,651 | 191 | |
| DMC | 9.45 | -0.04 | -0.42% | 9.49 | 9.52 | 9.45 | 9.49 | 17,747,428 | 671 | |
| DMCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,400.00 | 0 | 0 | |
| FDC | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 4.80 | 235,200 | 3 | |
| FDCPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 997.00 | 0 | 0 | |
| FDCPB | 1,005.00 | -15.00 | -1.47% | 1,005.00 | 1,005.00 | 1,005.00 | 1,020.00 | 50,250 | 4 | |
| FJP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.65 | 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 | 0.275 | 0 | 0 | |
| GTCAP | 478.00 | 8.00 | 1.70% | 473.60 | 478.00 | 478.00 | 470.00 | 109,591,048 | 1,648 | |
| 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 | 998.50 | 0 | 0 | |
| HI | 5.00 | 0.00 | 0.00% | 5.22 | 5.22 | 5.00 | 5.00 | 299,866 | 13 | |
| JGS | 28.00 | 1.00 | 3.70% | 27.05 | 28.00 | 28.00 | 27.00 | 37,156,420 | 1,452 | |
| 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 | 0.34 | 0.00 | 0.00% | 0.34 | 0.34 | 0.34 | 0.34 | 3,400 | 1 | |
| LPZ | 3.90 | 0.02 | 0.52% | 3.90 | 3.90 | 3.90 | 3.88 | 963,300 | 20 | |
| LTG | 15.20 | 0.08 | 0.53% | 15.12 | 15.22 | 15.20 | 15.12 | 22,272,746 | 679 | |
| 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 | 0.147 | 0 | 0 | |
| MPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PA | 0.77 | 0.00 | 0.00% | 0.84 | 0.86 | 0.77 | 0.77 | 53,010 | 15 | |
| PRIM | 0.81 | 0.01 | 1.25% | 0.80 | 0.86 | 0.81 | 0.80 | 128,980 | 16 | |
| REG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.20 | 0 | 0 | |
| SGI | 1.33 | -0.01 | -0.75% | 1.32 | 1.33 | 1.33 | 1.34 | 135,960 | 9 | |
| SM | 605.00 | -2.50 | -0.41% | 608.00 | 611.00 | 605.00 | 607.50 | 164,791,995 | 2,496 | |
| SMC | 71.00 | 0.20 | 0.28% | 70.80 | 71.10 | 71.00 | 70.80 | 14,592,782 | 342 | |
| 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 | 80.70 | 0.00 | 0.00% | 80.70 | 80.70 | 80.70 | 80.70 | 1,614 | 2 | |
| SMC2M | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2N | 80.00 | -1.50 | -1.84% | 81.50 | 81.50 | 80.00 | 81.50 | 237,215 | 8 | |
| SMC2O | 82.30 | 0.20 | 0.24% | 82.50 | 82.50 | 82.30 | 82.10 | 11,538 | 3 | |
| SMC2P | 75.70 | 0.00 | 0.00% | 75.70 | 75.70 | 75.70 | 75.70 | 2,271 | 3 | |
| SMC2Q | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 76.80 | 0 | 0 | |
| SMC2R | 80.90 | -0.10 | -0.12% | 81.00 | 81.00 | 80.90 | 81.00 | 1,052,510 | 2 | |
| SMC2S | 78.00 | 0.00 | 0.00% | 77.95 | 78.00 | 78.00 | 78.00 | 405,540 | 2 | |
| SMC2T | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 79.15 | 0 | 0 | |
| SMC2U | 79.95 | 1.25 | 1.59% | 79.95 | 79.95 | 79.95 | 78.70 | 800 | 1 | |
| 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 | 2.60 | 0 | 0 | |
| TFHI | 51.00 | 0.70 | 1.39% | 50.50 | 52.00 | 51.00 | 50.30 | 490,245 | 8 | |
| 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 | 0.053 | 0 | 0 | |
| ACEN | 3.21 | 0.21 | 7.00% | 3.02 | 3.26 | 3.21 | 3.00 | 189,372,940 | 1,927 | |
| ACENA | 1,008.00 | -2.00 | -0.20% | 1,015.00 | 1,015.00 | 1,008.00 | 1,010.00 | 1,008,720 | 5 | |
| ACENB | 1,068.00 | 8.00 | 0.75% | 1,055.00 | 1,069.00 | 1,068.00 | 1,060.00 | 431,290 | 8 | |
| ACR | 0.75 | 0.00 | 0.00% | 0.73 | 0.77 | 0.75 | 0.75 | 588,780 | 34 | |
| ALTER | 0.84 | -0.01 | -1.18% | 0.85 | 0.85 | 0.84 | 0.85 | 318,800 | 18 | |
| ALTP2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 14.50 | 0 | 0 | |
| ANI | 0.51 | 0.01 | 2.00% | 0.50 | 0.51 | 0.51 | 0.50 | 133,290 | 14 | |
| AP | 45.00 | -0.65 | -1.42% | 46.00 | 46.20 | 45.00 | 45.65 | 143,971,435 | 1,174 | |
| ASLAG | 1.12 | 0.01 | 0.90% | 1.14 | 1.14 | 1.12 | 1.11 | 577,840 | 63 | |
| ATN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.415 | 0 | 0 | |
| ATNB | 0.415 | 0.00 | 0.00% | 0.415 | 0.415 | 0.415 | 0.415 | 8,300 | 1 | |
| AXLM | 2.34 | 0.02 | 0.86% | 2.32 | 2.34 | 2.34 | 2.32 | 55,880 | 6 | |
| 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 | 0.118 | -0.005 | -4.07% | 0.126 | 0.126 | 0.118 | 0.123 | 931,720 | 63 | |
| CA | 53.00 | 0.00 | 0.00% | 51.05 | 53.00 | 53.00 | 53.00 | 1,260,271 | 4 | |
| CAB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 59.00 | 0 | 0 | |
| CAT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.06 | 0 | 0 | |
| CHP | 0.81 | -0.02 | -2.41% | 0.83 | 0.86 | 0.81 | 0.83 | 1,015,550 | 53 | |
| CIC | 12.96 | -0.04 | -0.31% | 13.00 | 13.02 | 12.96 | 13.00 | 262,576 | 13 | |
| CNPF | 28.75 | 0.70 | 2.50% | 28.30 | 28.75 | 28.75 | 28.05 | 85,249,380 | 828 | |
| CREC | 4.47 | -0.04 | -0.89% | 4.59 | 4.59 | 4.47 | 4.51 | 346,430 | 18 | |
| CROWN | 1.64 | 0.00 | 0.00% | 1.64 | 1.66 | 1.64 | 1.64 | 537,490 | 17 | |
| DELM | 5.13 | -0.07 | -1.35% | 5.24 | 5.24 | 5.13 | 5.20 | 99,394 | 27 | |
| 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 | 3.58 | 0.01 | 0.28% | 3.62 | 3.67 | 3.58 | 3.57 | 3,175,330 | 200 | |
| EEI | 2.00 | -0.01 | -0.50% | 2.02 | 2.02 | 2.00 | 2.01 | 46,400 | 7 | |
| 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 | 98.45 | 0 | 0 | |
| EEIPD | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| EMI | 15.46 | -0.02 | -0.13% | 15.48 | 15.50 | 15.46 | 15.48 | 5,241,738 | 206 | |
| EURO | 1.03 | 0.01 | 0.98% | 1.02 | 1.03 | 1.03 | 1.02 | 56,130 | 7 | |
| FB | 52.10 | 0.00 | 0.00% | 52.10 | 52.10 | 52.10 | 52.10 | 4,625,728 | 146 | |
| 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 | 0.57 | 0.57 | 0.57 | 24,450 | 12 | |
| FGEN | 16.16 | -0.02 | -0.12% | 16.28 | 16.28 | 16.16 | 16.18 | 11,077,396 | 496 | |
| FGENG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.40 | 0 | 0 | |
| FOOD | 0.38 | 0.045 | 13.43% | 0.335 | 0.40 | 0.38 | 0.335 | 157,700 | 18 | |
| FPH | 82.00 | 1.00 | 1.23% | 81.05 | 82.00 | 82.00 | 81.00 | 1,384,037 | 19 | |
| FRUIT | 0.63 | 0.01 | 1.61% | 0.62 | 0.63 | 0.63 | 0.62 | 98,270 | 11 | |
| 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 | 0.164 | -0.001 | -0.61% | 0.164 | 0.168 | 0.164 | 0.165 | 256,040 | 44 | |
| GSMI | 278.00 | -5.00 | -1.77% | 280.00 | 282.80 | 278.00 | 283.00 | 7,756,024 | 275 | |
| HLCM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| IMI | 4.13 | 0.16 | 4.03% | 3.97 | 4.25 | 4.13 | 3.97 | 15,433,170 | 318 | |
| ION | 1.02 | -0.04 | -3.77% | 1.06 | 1.06 | 1.02 | 1.06 | 1,003,040 | 60 | |
| JFC | 163.80 | 0.80 | 0.49% | 163.20 | 163.80 | 163.80 | 163.00 | 142,992,945 | 3,621 | |
| 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 | 975.00 | 0 | 0 | |
| JOH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.99 | 0 | 0 | |
| KEEPR | 1.84 | -0.01 | -0.54% | 1.84 | 1.85 | 1.84 | 1.85 | 5,265,020 | 136 | |
| LFM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 34.50 | 0 | 0 | |
| MACAY | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.30 | 0 | 0 | |
| MAXS | 2.35 | -0.17 | -6.75% | 2.50 | 2.50 | 2.35 | 2.52 | 69,000 | 14 | |
| MER | 650.00 | -6.00 | -0.91% | 657.00 | 664.00 | 650.00 | 656.00 | 81,242,720 | 1,089 | |
| MG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.064 | 0 | 0 | |
| MONDE | 6.71 | 0.15 | 2.29% | 6.56 | 6.75 | 6.71 | 6.56 | 17,409,781 | 562 | |
| MVC | 5.19 | 0.08 | 1.57% | 5.11 | 5.19 | 5.19 | 5.11 | 15,989 | 6 | |
| MWC | 44.90 | 0.30 | 0.67% | 44.50 | 44.90 | 44.90 | 44.60 | 35,371,780 | 470 | |
| MWIDE | 2.87 | 0.02 | 0.70% | 2.86 | 2.93 | 2.87 | 2.85 | 295,960 | 17 | |
| 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 | 102.90 | 0 | 0 | |
| MWP6B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 104.00 | 0 | 0 | |
| MWP6C | 106.00 | 0.00 | 0.00% | 106.00 | 106.00 | 106.00 | 106.00 | 51,940 | 1 | |
| MWP7A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 105.00 | 0 | 0 | |
| MWP7B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 105.00 | 0 | 0 | |
| MYNLD | 23.50 | 0.20 | 0.86% | 23.40 | 23.50 | 23.50 | 23.30 | 74,609,655 | 1,677 | |
| PCOR | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 2.75 | 7,851,310 | 468 | |
| PCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PERC | 3.65 | 0.13 | 3.69% | 3.52 | 3.66 | 3.65 | 3.52 | 53,070 | 7 | |
| PHN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 13.00 | 0 | 0 | |
| PIZZA | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 6.50 | 4,570,792 | 10 | |
| PMPC | 9.50 | -0.17 | -1.76% | 9.67 | 9.67 | 9.50 | 9.67 | 35,439 | 5 | |
| 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 | 14.70 | 0.18 | 1.24% | 14.50 | 14.70 | 14.70 | 14.52 | 351,622 | 16 | |
| 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 | 1,010.00 | 10.00 | 1.00% | 1,010.00 | 1,010.00 | 1,010.00 | 1,000.00 | 525,200 | 4 | |
| PRF4A | 1,015.00 | 18.00 | 1.81% | 1,015.00 | 1,015.00 | 1,015.00 | 997.00 | 10,150 | 1 | |
| PRF4B | 1,008.00 | 0.00 | 0.00% | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 90,720 | 1 | |
| PRF4C | 1,005.00 | -24.00 | -2.33% | 1,015.00 | 1,015.00 | 1,005.00 | 1,029.00 | 2,923,500 | 3 | |
| PRF4D | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,025.00 | 0 | 0 | |
| PRF4E | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,049.00 | 0 | 0 | |
| RCI | 2.99 | 0.16 | 5.65% | 2.83 | 2.99 | 2.99 | 2.83 | 2,668,350 | 73 | |
| REDC | 6.75 | -0.05 | -0.74% | 6.73 | 6.75 | 6.75 | 6.80 | 167,986 | 25 | |
| RFM | 5.52 | -0.01 | -0.18% | 5.53 | 5.55 | 5.52 | 5.53 | 4,411,921 | 493 | |
| 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 | 27.30 | 0.55 | 2.06% | 26.75 | 27.75 | 27.30 | 26.75 | 25,491,985 | 562 | |
| SFI | 0.052 | -0.003 | -5.45% | 0.05 | 0.052 | 0.052 | 0.055 | 4,100 | 2 | |
| SFIP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.39 | 0 | 0 | |
| SGP | 26.50 | 1.25 | 4.95% | 25.20 | 26.75 | 26.50 | 25.25 | 76,569,170 | 1,427 | |
| SHLPH | 8.90 | 0.39 | 4.58% | 8.51 | 9.19 | 8.90 | 8.51 | 5,221,466 | 270 | |
| SPC | 10.62 | -0.12 | -1.12% | 10.74 | 10.78 | 10.62 | 10.74 | 899,396 | 43 | |
| SPNEC | 1.67 | -0.05 | -2.91% | 1.73 | 1.75 | 1.67 | 1.72 | 80,336,300 | 913 | |
| SRDC | 15.00 | 0.00 | 0.00% | 15.00 | 15.02 | 15.00 | 15.00 | 25,492 | 5 | |
| 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 | 1.89 | 0 | 0 | |
| T | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| TCB2A | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0.04 | 4,924,000 | 1 | |
| TCB2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.44 | 0 | 0 | |
| TCB2C | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 9.00 | 900 | 1 | |
| TCB2D | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 7.25 | 2,175 | 3 | |
| TECH | 0.65 | 0.02 | 3.17% | 0.63 | 0.65 | 0.65 | 0.63 | 399,360 | 47 | |
| TECHW | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| TOP | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 1.39 | 720,660 | 88 | |
| URC | 61.50 | 0.00 | 0.00% | 61.70 | 62.20 | 61.50 | 61.50 | 39,833,707 | 1,147 | |
| VITA | 0.55 | 0.00 | 0.00% | 0.55 | 0.56 | 0.55 | 0.55 | 173,860 | 22 | |
| VMC | 1.92 | -0.03 | -1.54% | 1.92 | 1.92 | 1.92 | 1.95 | 1,920 | 1 | |
| VVT | 19.12 | 0.10 | 0.53% | 19.12 | 19.12 | 19.12 | 19.02 | 11,472 | 1 | |
| AB | 2.01 | -0.06 | -2.90% | 2.07 | 2.07 | 2.01 | 2.07 | 36,600 | 9 | |
| APX | 16.78 | 1.34 | 8.68% | 15.74 | 16.80 | 16.78 | 15.44 | 99,049,446 | 1,875 | |
| AR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0046 | 0 | 0 | |
| AT | 7.90 | 0.84 | 11.90% | 7.15 | 8.00 | 7.90 | 7.06 | 32,546,437 | 1,086 | |
| BC | 6.50 | 0.00 | 0.00% | 5.63 | 6.50 | 6.50 | 6.50 | 163,483 | 7 | |
| BCB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.03 | 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 | 2.39 | 0.02 | 0.84% | 2.37 | 2.39 | 2.39 | 2.37 | 115,390 | 23 | |
| DIZ | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.20 | 0 | 0 | |
| ECVC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.27 | 0 | 0 | |
| ENEX | 3.55 | -0.02 | -0.56% | 3.55 | 3.55 | 3.55 | 3.57 | 3,550 | 1 | |
| FNI | 2.21 | 0.11 | 5.24% | 2.12 | 2.24 | 2.21 | 2.10 | 7,045,390 | 253 | |
| GEO | 0.105 | 0.004 | 3.96% | 0.101 | 0.108 | 0.105 | 0.101 | 129,990 | 23 | |
| LC | 0.191 | 0.005 | 2.69% | 0.186 | 0.194 | 0.191 | 0.186 | 4,540,750 | 156 | |
| LCB | 0.188 | 0.004 | 2.17% | 0.184 | 0.189 | 0.188 | 0.184 | 220,510 | 17 | |
| MA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0082 | 0 | 0 | |
| MAB | 0.008 | -0.0004 | -4.76% | 0.008 | 0.008 | 0.008 | 0.0084 | 96,000 | 2 | |
| MARC | 0.75 | 0.01 | 1.35% | 0.74 | 0.76 | 0.75 | 0.74 | 2,009,220 | 54 | |
| NI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.48 | 0 | 0 | |
| NIKL | 5.23 | 0.07 | 1.36% | 5.20 | 5.54 | 5.23 | 5.16 | 248,603,104 | 2,220 | |
| OGP | 35.30 | 1.60 | 4.75% | 33.90 | 35.90 | 35.30 | 33.70 | 42,874,825 | 1,341 | |
| OPM | 0.013 | -0.001 | -7.14% | 0.014 | 0.014 | 0.013 | 0.014 | 359,400 | 25 | |
| OPMB | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.013 | 2,600 | 2 | |
| ORE | 0.49 | 0.00 | 0.00% | 0.49 | 0.495 | 0.49 | 0.49 | 63,450 | 7 | |
| OV | 0.0089 | -0.0002 | -2.20% | 0.0091 | 0.0091 | 0.0089 | 0.0091 | 223,800 | 5 | |
| PX | 9.50 | 0.59 | 6.62% | 8.92 | 9.50 | 9.50 | 8.91 | 106,537,148 | 1,489 | |
| PXP | 3.09 | -0.05 | -1.59% | 3.23 | 3.23 | 3.09 | 3.14 | 2,518,620 | 163 | |
| UPM | 0.0056 | 0.00 | 0.00% | 0.0055 | 0.0056 | 0.0056 | 0.0056 | 22,100 | 3 | |
| 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 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 0.425 | 216,750 | 3 | |
| 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 | 500.00 | 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 | 4.50 | 0 | 0 | |
| ALI | 15.32 | 0.02 | 0.13% | 15.36 | 15.50 | 15.32 | 15.30 | 201,403,498 | 3,040 | |
| ALLHC | 1.13 | -0.02 | -1.74% | 1.16 | 1.16 | 1.13 | 1.15 | 2,087,320 | 85 | |
| APVI | 10.50 | 1.83 | 21.11% | 8.93 | 10.50 | 10.50 | 8.67 | 893,085 | 31 | |
| ARA | 0.305 | -0.01 | -3.17% | 0.31 | 0.31 | 0.305 | 0.315 | 228,500 | 17 | |
| AREIT | 38.55 | -0.10 | -0.26% | 38.70 | 38.85 | 38.55 | 38.65 | 17,500,160 | 902 | |
| BRN | 0.73 | 0.01 | 1.39% | 0.73 | 0.73 | 0.73 | 0.72 | 8,030 | 1 | |
| BRNP | 99.00 | -1.50 | -1.49% | 99.00 | 99.40 | 99.00 | 100.50 | 124,848 | 4 | |
| BRNPB | 100.20 | -1.80 | -1.76% | 100.70 | 100.70 | 100.20 | 102.00 | 50,239 | 5 | |
| BRNPC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 107.00 | 0 | 0 | |
| CDC | 0.56 | 0.00 | 0.00% | 0.54 | 0.56 | 0.56 | 0.56 | 5,420 | 3 | |
| CEI | 0.087 | 0.001 | 1.16% | 0.086 | 0.087 | 0.087 | 0.086 | 489,680 | 15 | |
| CHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CLI | 2.30 | 0.00 | 0.00% | 2.30 | 2.32 | 2.30 | 2.30 | 779,090 | 23 | |
| CLIA1 | 1,003.00 | 1.00 | 0.10% | 1,003.00 | 1,003.00 | 1,003.00 | 1,002.00 | 50,150 | 2 | |
| CLIA2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,031.00 | 0 | 0 | |
| CPG | 0.68 | 0.00 | 0.00% | 0.69 | 0.69 | 0.68 | 0.68 | 240,510 | 22 | |
| CPGP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CPGPB | 101.40 | -0.10 | -0.10% | 101.40 | 101.40 | 101.40 | 101.50 | 22,308 | 5 | |
| CREIT | 3.51 | 0.03 | 0.86% | 3.50 | 3.52 | 3.51 | 3.48 | 1,800,670 | 199 | |
| CYBR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| DD | 9.67 | 0.13 | 1.36% | 9.56 | 9.67 | 9.67 | 9.54 | 1,353,585 | 65 | |
| DDMPR | 1.07 | 0.01 | 0.94% | 1.06 | 1.07 | 1.07 | 1.06 | 4,521,020 | 135 | |
| DDPR | 94.30 | -0.15 | -0.16% | 94.45 | 94.45 | 94.30 | 94.45 | 224,771 | 15 | |
| DMW | 5.09 | -0.36 | -6.61% | 5.10 | 5.10 | 5.09 | 5.45 | 7,647 | 8 | |
| EGRN | 0.03 | -0.001 | -3.23% | 0.031 | 0.031 | 0.03 | 0.031 | 18,300 | 5 | |
| ELI | 0.103 | 0.003 | 3.00% | 0.10 | 0.103 | 0.103 | 0.10 | 4,030 | 2 | |
| FILRT | 2.92 | -0.02 | -0.68% | 2.94 | 2.94 | 2.92 | 2.94 | 3,887,320 | 142 | |
| FLI | 0.77 | 0.01 | 1.32% | 0.78 | 0.78 | 0.77 | 0.76 | 757,540 | 53 | |
| GERI | 0.67 | -0.04 | -5.63% | 0.69 | 0.69 | 0.67 | 0.71 | 86,860 | 2 | |
| HOUSE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| INFRA | 0.33 | -0.005 | -1.49% | 0.33 | 0.33 | 0.33 | 0.335 | 9,900 | 2 | |
| JAS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.98 | 0 | 0 | |
| KEP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.72 | 0 | 0 | |
| LAND | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.485 | 0 | 0 | |
| MEG | 2.11 | 0.01 | 0.48% | 2.08 | 2.11 | 2.11 | 2.10 | 13,425,870 | 177 | |
| MRC | 0.97 | 0.04 | 4.30% | 0.93 | 0.98 | 0.97 | 0.93 | 51,618,370 | 220 | |
| MREIT | 14.20 | 0.02 | 0.14% | 14.18 | 14.24 | 14.20 | 14.18 | 5,613,568 | 459 | |
| OM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.112 | 0 | 0 | |
| PHA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.18 | 0 | 0 | |
| PHES | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.32 | 0 | 0 | |
| PRC | 5.45 | -0.03 | -0.55% | 5.45 | 5.45 | 5.45 | 5.48 | 545 | 1 | |
| PREIT | 1.19 | -0.01 | -0.83% | 1.20 | 1.20 | 1.19 | 1.20 | 333,970 | 47 | |
| PRMX | 1.02 | -0.08 | -7.27% | 1.03 | 1.03 | 1.02 | 1.10 | 10,210 | 3 | |
| RCR | 7.00 | 0.00 | 0.00% | 7.01 | 7.05 | 7.00 | 7.00 | 16,839,123 | 1,591 | |
| RLC | 17.16 | -0.04 | -0.23% | 17.20 | 17.20 | 17.16 | 17.20 | 5,834,758 | 251 | |
| RLT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.104 | 0 | 0 | |
| ROCK | 1.93 | -0.05 | -2.53% | 1.97 | 2.00 | 1.93 | 1.98 | 1,164,290 | 34 | |
| SHNG | 3.22 | -0.18 | -5.29% | 3.30 | 3.39 | 3.22 | 3.40 | 1,005,320 | 84 | |
| SLI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.01 | 0 | 0 | |
| SMPH | 19.46 | 0.26 | 1.35% | 19.30 | 19.46 | 19.46 | 19.20 | 29,336,356 | 1,306 | |
| SOC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.211 | 0 | 0 | |
| STR | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 1.03 | 17,510 | 4 | |
| SUN | 0.55 | 0.01 | 1.85% | 0.54 | 0.55 | 0.55 | 0.54 | 53,770 | 11 | |
| TFC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 47.00 | 0 | 0 | |
| UNH | 111.50 | 0.00 | 0.00% | 111.50 | 111.50 | 111.50 | 111.50 | 1,115 | 1 | |
| VLC | 402.00 | 1.00 | 0.25% | 402.00 | 402.00 | 402.00 | 401.00 | 8,040 | 2 | |
| VLL | 0.97 | -0.01 | -1.02% | 0.98 | 1.01 | 0.97 | 0.98 | 372,970 | 46 | |
| VLL2A | 84.80 | -0.05 | -0.06% | 84.80 | 84.80 | 84.80 | 84.85 | 8,480 | 1 | |
| VLL2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 86.90 | 0 | 0 | |
| VREIT | 1.45 | -0.02 | -1.36% | 1.47 | 1.48 | 1.45 | 1.47 | 2,764,550 | 108 | |
| WIN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.32 | 0 | 0 | |
| 2GO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ABS | 3.05 | 0.01 | 0.33% | 3.06 | 3.07 | 3.05 | 3.04 | 94,490 | 15 | |
| ABSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.50 | 0 | 0 | |
| ACE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.25 | 0 | 0 | |
| ALLDY | 0.036 | 0.001 | 2.86% | 0.036 | 0.036 | 0.036 | 0.035 | 158,700 | 17 | |
| APC | 0.097 | 0.004 | 4.30% | 0.093 | 0.097 | 0.097 | 0.093 | 3,840 | 4 | |
| APL | 0.007 | -0.0002 | -2.78% | 0.0073 | 0.0073 | 0.007 | 0.0072 | 5,147,200 | 104 | |
| ATI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| BCOR | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 6.80 | 6.80 | 2,720 | 3 | |
| BEL | 1.29 | 0.01 | 0.78% | 1.32 | 1.32 | 1.29 | 1.28 | 82,680 | 5 | |
| BHI | 0.035 | -0.003 | -7.89% | 0.038 | 0.039 | 0.035 | 0.038 | 2,067,300 | 44 | |
| BLOOM | 1.97 | -0.03 | -1.50% | 2.01 | 2.04 | 1.97 | 2.00 | 15,575,210 | 342 | |
| C | 0.88 | 0.00 | 0.00% | 0.90 | 0.90 | 0.88 | 0.88 | 8,840 | 3 | |
| CEB | 31.80 | -0.85 | -2.60% | 32.70 | 32.70 | 31.80 | 32.65 | 1,800,470 | 98 | |
| CEBCP | 33.45 | 0.00 | 0.00% | 33.05 | 33.45 | 33.45 | 33.45 | 83,690 | 9 | |
| CEU | 16.88 | 0.02 | 0.12% | 16.84 | 17.00 | 16.88 | 16.86 | 449,074 | 16 | |
| CNVRG | 12.40 | 0.04 | 0.32% | 12.36 | 12.46 | 12.40 | 12.36 | 42,783,802 | 1,229 | |
| DFNN | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0.74 | 24,280 | 8 | |
| DITO | 0.92 | -0.06 | -6.12% | 0.98 | 0.98 | 0.92 | 0.98 | 39,770,090 | 1,041 | |
| DTEL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.26 | 0 | 0 | |
| DWC | 0.94 | -0.06 | -6.00% | 0.94 | 0.94 | 0.94 | 1.00 | 940 | 1 | |
| ECP | 2.38 | 0.00 | 0.00% | 2.39 | 2.39 | 2.38 | 2.38 | 9,530 | 2 | |
| EG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0094 | 0 | 0 | |
| FEU | 800.00 | -14.50 | -1.78% | 800.50 | 800.50 | 800.00 | 814.50 | 120,050 | 3 | |
| GLO | 1,621.00 | -29.00 | -1.76% | 1,653.00 | 1,653.00 | 1,621.00 | 1,650.00 | 53,170,465 | 1,543 | |
| GLOBA | 2,050.00 | 10.00 | 0.49% | 2,036.00 | 2,050.00 | 2,050.00 | 2,040.00 | 183,400 | 8 | |
| GLOBB | 2,020.00 | -20.00 | -0.98% | 2,040.00 | 2,040.00 | 2,020.00 | 2,040.00 | 1,002,000 | 7 | |
| 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 | 5.10 | 0.00 | 0.00% | 5.10 | 5.17 | 5.10 | 5.10 | 1,544,669 | 205 | |
| GMAP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.59 | 0 | 0 | |
| GPH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.02 | 0 | 0 | |
| HOME | 0.244 | -0.003 | -1.21% | 0.245 | 0.248 | 0.244 | 0.247 | 163,090 | 9 | |
| ICT | 785.00 | 38.00 | 5.09% | 766.50 | 785.00 | 785.00 | 747.00 | 2,231,274,180 | 9,403 | |
| IMP | 0.95 | 0.02 | 2.15% | 0.95 | 0.95 | 0.95 | 0.93 | 2,850 | 3 | |
| IPM | 1.72 | 0.00 | 0.00% | 1.72 | 1.72 | 1.72 | 1.72 | 3,440 | 1 | |
| IPO | 7.36 | -0.07 | -0.94% | 7.38 | 7.38 | 7.36 | 7.43 | 4,423 | 6 | |
| IS | 0.125 | -0.004 | -3.10% | 0.124 | 0.129 | 0.125 | 0.129 | 225,710 | 21 | |
| LBC | 6.92 | -0.18 | -2.54% | 7.15 | 7.15 | 6.92 | 7.10 | 7,761 | 5 | |
| LOTO | 1.79 | -0.10 | -5.29% | 1.79 | 1.79 | 1.79 | 1.89 | 16,070 | 4 | |
| LSC | 0.71 | 0.00 | 0.00% | 0.71 | 0.71 | 0.71 | 0.71 | 2,130 | 3 | |
| MAC | 4.41 | 0.02 | 0.46% | 4.50 | 4.50 | 4.41 | 4.39 | 612,990 | 44 | |
| 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 | 0.70 | 0 | 0 | |
| MB | 0.21 | 0.001 | 0.48% | 0.205 | 0.21 | 0.21 | 0.209 | 20,780 | 7 | |
| MBC | 6.91 | -0.03 | -0.43% | 6.92 | 6.92 | 6.91 | 6.94 | 13,839 | 17 | |
| MEDIC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.218 | 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 | |
| MRSGI | 1.12 | 0.00 | 0.00% | 1.12 | 1.13 | 1.12 | 1.12 | 42,330 | 16 | |
| NOW | 0.50 | -0.01 | -1.96% | 0.51 | 0.51 | 0.50 | 0.51 | 220,860 | 64 | |
| PAL | 3.13 | 0.03 | 0.97% | 3.11 | 3.13 | 3.13 | 3.10 | 37,340 | 11 | |
| PAX | 2.02 | -0.01 | -0.49% | 2.02 | 2.02 | 2.02 | 2.03 | 14,140 | 1 | |
| PGOLD | 43.10 | -0.60 | -1.37% | 43.75 | 44.10 | 43.10 | 43.70 | 68,460,430 | 1,221 | |
| PHC | 1.57 | 0.04 | 2.61% | 1.57 | 1.57 | 1.57 | 1.53 | 1,570 | 1 | |
| PHR | 0.217 | 0.00 | 0.00% | 0.20 | 0.218 | 0.217 | 0.217 | 420,800 | 57 | |
| PLC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PLUS | 13.86 | -0.94 | -6.35% | 14.60 | 14.60 | 13.86 | 14.80 | 115,152,648 | 2,605 | |
| 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 | 47.85 | -0.15 | -0.31% | 47.70 | 47.95 | 47.85 | 48.00 | 10,488,350 | 177 | |
| SBS | 3.30 | -0.08 | -2.37% | 3.30 | 3.30 | 3.30 | 3.38 | 3,300 | 1 | |
| SEVN | 33.90 | 0.20 | 0.59% | 33.65 | 33.95 | 33.90 | 33.70 | 2,197,755 | 22 | |
| SSI | 2.40 | -0.06 | -2.44% | 2.40 | 2.45 | 2.40 | 2.46 | 1,039,810 | 9 | |
| STI | 1.36 | -0.01 | -0.73% | 1.37 | 1.37 | 1.36 | 1.37 | 193,440 | 9 | |
| TBGI | 0.12 | -0.004 | -3.23% | 0.124 | 0.124 | 0.12 | 0.124 | 37,370 | 6 | |
| TEL | 1,240.00 | 10.00 | 0.81% | 1,230.00 | 1,256.00 | 1,240.00 | 1,230.00 | 43,377,345 | 750 | |
| 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 | 0.00 | 0.00% | 0.54 | 0.54 | 0.54 | 0.54 | 2,640 | 4 | |
| UPSON | 0.72 | -0.02 | -2.70% | 0.75 | 0.75 | 0.72 | 0.74 | 109,610 | 10 | |
| WEB | 10.90 | -0.06 | -0.55% | 10.96 | 10.96 | 10.90 | 10.96 | 17,575,988 | 183 | |
| WLCON | 6.16 | -0.01 | -0.16% | 6.17 | 6.22 | 6.16 | 6.17 | 2,309,362 | 382 | |
| 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 May 06, 2026 04:35:00 PM