PSEi
6,041.91
0.65 (0.01%)
70,607,032
3,461,842,535.52
16
11
3
43,350
686,240,934.22
263,418,929.23
ALL
3,447.53
1.23 (0.04%)
1,520,565,542
4,697,777,594.91
88
107
49
64,715
1,223,551,145.37
263,418,929.23
FIN
2,055.62
4.31 (0.21%)
11,275,186
930,172,170.04
11
8
4
10,808
222,313,468.85
82,427,660.50
HDG
4,739.75
31.09 (0.66%)
74,304,012
539,987,252.88
12
10
11
10,016
170,926,368.15
48,236,361.42
IND
8,600.38
-39.96 (-0.46%)
40,499,211
731,584,285.53
21
37
12
17,050
103,474,354.94
0.00
M-O
14,768.30
282.58 (1.95%)
129,322,965
232,041,654.12
13
4
4
4,986
14,894,987.87
0.00
PRO
2,269.70
18.67 (0.83%)
843,981,777
1,022,583,621.09
13
18
8
9,372
505,774,295.75
0.00
SVC
2,368.77
-26.65 (-1.11%)
419,645,432
1,240,525,287.74
16
26
9
12,400
206,095,730.81
132,754,907.31
| 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 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.05 | 0 | 0 | |
| ABA | 0.30 | -0.04 | -11.76% | 0.34 | 0.345 | 0.30 | 0.34 | 17,953,850 | 695 | |
| ABG | 19.04 | -4.86 | -20.33% | 23.90 | 23.90 | 19.04 | 23.90 | 5,085,623 | 147 | |
| ABS | 4.10 | -0.18 | -4.21% | 4.27 | 4.28 | 4.10 | 4.28 | 2,181,000 | 106 | |
| ABSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.10 | 0 | 0 | |
| AC | 460.00 | 7.00 | 1.55% | 453.00 | 462.00 | 460.00 | 453.00 | 73,451,020 | 1,421 | |
| ACE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.20 | 0 | 0 | |
| ACEN | 2.74 | 0.04 | 1.48% | 2.70 | 2.77 | 2.74 | 2.70 | 16,314,320 | 450 | |
| ACENA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,008.00 | 0 | 0 | |
| ACENB | 1,069.00 | 4.00 | 0.38% | 1,065.00 | 1,069.00 | 1,069.00 | 1,065.00 | 229,015 | 2 | |
| ACPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 500.00 | 0 | 0 | |
| ACPAR | 2,520.00 | 20.00 | 0.80% | 2,520.00 | 2,520.00 | 2,520.00 | 2,500.00 | 25,200 | 1 | |
| ACPB1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 498.20 | 0 | 0 | |
| ACPB3 | 2,012.00 | 2.00 | 0.10% | 2,012.00 | 2,012.00 | 2,012.00 | 2,010.00 | 10,060 | 1 | |
| ACPB4 | 2,048.00 | 2.00 | 0.10% | 2,044.00 | 2,048.00 | 2,048.00 | 2,046.00 | 2,406,280 | 9 | |
| ACR | 0.46 | -0.005 | -1.08% | 0.46 | 0.46 | 0.46 | 0.465 | 115,000 | 3 | |
| AEV | 26.55 | 0.40 | 1.53% | 26.40 | 26.60 | 26.55 | 26.15 | 7,323,715 | 129 | |
| AGI | 7.56 | 0.16 | 2.16% | 7.40 | 7.62 | 7.56 | 7.40 | 45,477,901 | 1,159 | |
| AGIW | 1.10 | 0.00 | 0.00% | 1.10 | 1.14 | 1.10 | 1.10 | 4,350,480 | 246 | |
| ALCO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.41 | 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 | 490.00 | 0 | 0 | |
| ALCPF | 502.00 | 2.00 | 0.40% | 502.00 | 502.00 | 502.00 | 500.00 | 50,200 | 1 | |
| ALHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.87 | 0 | 0 | |
| ALI | 22.10 | 0.20 | 0.91% | 21.85 | 22.10 | 22.10 | 21.90 | 139,005,715 | 1,405 | |
| ALL | 3,447.53 | 1.23 | 0.04% | 3,455.02 | 3,456.53 | 3,414.72 | 3,446.30 | 4,697,777,595 | 64,715 | |
| ALLDY | 0.033 | 0.001 | 3.13% | 0.032 | 0.033 | 0.033 | 0.032 | 157,900 | 21 | |
| ALLHC | 1.30 | -0.05 | -3.70% | 1.32 | 1.34 | 1.30 | 1.35 | 227,340 | 27 | |
| ALTER | 0.83 | -0.02 | -2.35% | 0.85 | 0.85 | 0.83 | 0.85 | 111,090 | 14 | |
| ALTP2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 14.50 | 0 | 0 | |
| ANI | 0.53 | -0.01 | -1.85% | 0.52 | 0.53 | 0.53 | 0.54 | 221,440 | 12 | |
| ANS | 14.00 | -0.42 | -2.91% | 14.40 | 14.40 | 14.00 | 14.42 | 342,200 | 7 | |
| AP | 43.40 | 0.90 | 2.12% | 42.90 | 43.50 | 43.40 | 42.50 | 18,548,160 | 252 | |
| APB2R | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 499.00 | 0 | 0 | |
| APC | 0.112 | 0.009 | 8.74% | 0.103 | 0.112 | 0.112 | 0.103 | 35,030 | 16 | |
| APL | 0.0049 | -0.0001 | -2.00% | 0.005 | 0.0051 | 0.0049 | 0.005 | 1,751,600 | 104 | |
| APO | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0.65 | 32,500 | 1 | |
| APVI | 8.49 | 0.09 | 1.07% | 8.40 | 8.49 | 8.49 | 8.40 | 163,809 | 7 | |
| APX | 12.32 | 0.12 | 0.98% | 12.50 | 12.56 | 12.32 | 12.20 | 97,324,188 | 1,988 | |
| AR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0046 | 0 | 0 | |
| ARA | 0.41 | 0.00 | 0.00% | 0.405 | 0.41 | 0.41 | 0.41 | 253,600 | 6 | |
| AREIT | 43.50 | -0.30 | -0.68% | 43.80 | 44.00 | 43.50 | 43.80 | 50,934,860 | 1,241 | |
| ASLAG | 0.84 | 0.02 | 2.44% | 0.84 | 0.84 | 0.84 | 0.82 | 1,680 | 2 | |
| AT | 5.67 | -0.02 | -0.35% | 5.70 | 5.75 | 5.67 | 5.69 | 3,948,491 | 67 | |
| ATI | 34.50 | -0.10 | -0.29% | 34.90 | 34.95 | 34.50 | 34.60 | 3,569,570 | 45 | |
| ATN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.495 | 0 | 0 | |
| ATNB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.495 | 0 | 0 | |
| AUB | 39.05 | -0.15 | -0.38% | 39.00 | 39.10 | 39.05 | 39.20 | 1,303,845 | 20 | |
| AXLM | 2.36 | -0.01 | -0.42% | 2.35 | 2.37 | 2.36 | 2.37 | 110,850 | 7 | |
| BALAI | 0.325 | -0.01 | -2.99% | 0.335 | 0.335 | 0.325 | 0.335 | 197,550 | 19 | |
| BC | 4.78 | 0.33 | 7.42% | 4.45 | 4.79 | 4.78 | 4.45 | 50,790 | 6 | |
| BCB | 4.36 | 0.00 | 0.00% | 4.36 | 4.36 | 4.36 | 4.36 | 39,240 | 1 | |
| BCOR | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 8.00 | 7,200 | 1 | |
| BCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 35.80 | 0 | 0 | |
| BDO | 133.00 | -0.70 | -0.52% | 134.20 | 134.30 | 133.00 | 133.70 | 493,299,182 | 4,408 | |
| BEL | 1.30 | -0.01 | -0.76% | 1.36 | 1.37 | 1.30 | 1.31 | 662,770 | 33 | |
| BH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 680.00 | 0 | 0 | |
| BHI | 0.042 | -0.002 | -4.55% | 0.044 | 0.044 | 0.042 | 0.044 | 408,800 | 20 | |
| BKR | 0.65 | 0.00 | 0.00% | 0.62 | 0.65 | 0.65 | 0.65 | 23,520 | 6 | |
| BLOOM | 2.53 | -0.02 | -0.78% | 2.56 | 2.57 | 2.53 | 2.55 | 8,721,880 | 249 | |
| BMM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 52.00 | 0 | 0 | |
| BNCOM | 9.19 | 0.00 | 0.00% | 9.20 | 9.28 | 9.19 | 9.19 | 43,249 | 12 | |
| BPI | 119.80 | 0.50 | 0.42% | 119.30 | 120.00 | 119.80 | 119.30 | 218,386,920 | 2,403 | |
| BRN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.99 | 0 | 0 | |
| BRNP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 99.50 | 0 | 0 | |
| BRNPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 103.50 | 0 | 0 | |
| BRNPC | 105.50 | 2.80 | 2.73% | 105.00 | 105.50 | 105.50 | 102.70 | 63,290 | 2 | |
| BSC | 0.116 | 0.002 | 1.75% | 0.114 | 0.117 | 0.116 | 0.114 | 104,670 | 12 | |
| C | 0.90 | -0.05 | -5.26% | 0.91 | 0.92 | 0.90 | 0.95 | 217,040 | 10 | |
| CA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 48.30 | 0 | 0 | |
| CAB | 52.95 | 3.95 | 8.06% | 52.95 | 52.95 | 52.95 | 49.00 | 5,295 | 1 | |
| CAT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.20 | 0 | 0 | |
| CBC | 57.10 | 1.00 | 1.78% | 56.25 | 58.30 | 57.10 | 56.10 | 15,268,974 | 618 | |
| CDC | 0.60 | 0.00 | 0.00% | 0.60 | 0.61 | 0.60 | 0.60 | 376,420 | 30 | |
| CEB | 33.85 | 0.85 | 2.58% | 32.20 | 33.85 | 33.85 | 33.00 | 8,582,735 | 197 | |
| CEBCP | 34.40 | 0.00 | 0.00% | 34.40 | 34.40 | 34.40 | 34.40 | 502,240 | 7 | |
| CEI | 0.074 | 0.001 | 1.37% | 0.073 | 0.078 | 0.074 | 0.073 | 212,580 | 9 | |
| CEU | 15.32 | 0.00 | 0.00% | 15.36 | 15.48 | 15.32 | 15.32 | 62,864 | 9 | |
| CHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CHP | 1.05 | 0.00 | 0.00% | 1.06 | 1.08 | 1.05 | 1.05 | 390,130 | 21 | |
| CIC | 13.54 | -0.24 | -1.74% | 13.78 | 13.78 | 13.54 | 13.78 | 208,882 | 20 | |
| CLI | 2.35 | -0.01 | -0.42% | 2.36 | 2.36 | 2.35 | 2.36 | 173,780 | 10 | |
| CLIA1 | 1,000.00 | -25.00 | -2.44% | 1,003.00 | 1,003.00 | 1,000.00 | 1,025.00 | 500,805 | 6 | |
| CLIA2 | 1,045.00 | -25.00 | -2.34% | 1,079.00 | 1,079.00 | 1,045.00 | 1,070.00 | 382,775 | 5 | |
| CNPF | 39.35 | 0.35 | 0.90% | 39.60 | 39.60 | 39.35 | 39.00 | 20,382,505 | 160 | |
| CNVRG | 14.64 | 0.14 | 0.97% | 14.50 | 14.90 | 14.64 | 14.50 | 20,044,012 | 566 | |
| COAL | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0.028 | 8,400 | 1 | |
| COL | 1.42 | 0.03 | 2.16% | 1.36 | 1.42 | 1.42 | 1.39 | 4,200 | 3 | |
| COSCO | 6.98 | 0.00 | 0.00% | 6.98 | 7.00 | 6.98 | 6.98 | 8,494,465 | 149 | |
| CPG | 0.67 | -0.01 | -1.47% | 0.67 | 0.68 | 0.67 | 0.68 | 650,830 | 39 | |
| CPGP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CPGPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 103.00 | 0 | 0 | |
| CPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.30 | 0 | 0 | |
| CREC | 4.27 | -0.01 | -0.23% | 4.27 | 4.27 | 4.27 | 4.28 | 25,620 | 3 | |
| CREIT | 3.56 | -0.02 | -0.56% | 3.58 | 3.60 | 3.56 | 3.58 | 6,320,590 | 343 | |
| CROWN | 1.63 | -0.06 | -3.55% | 1.69 | 1.69 | 1.63 | 1.69 | 372,090 | 11 | |
| CSB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 17.00 | 0 | 0 | |
| CTS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.375 | 0 | 0 | |
| CYBR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| DD | 9.20 | 0.05 | 0.55% | 9.21 | 9.21 | 9.20 | 9.15 | 998,378 | 47 | |
| DDMPR | 1.02 | -0.01 | -0.97% | 1.03 | 1.03 | 1.02 | 1.03 | 9,935,170 | 497 | |
| DDPR | 96.60 | 0.10 | 0.10% | 96.50 | 96.60 | 96.60 | 96.50 | 1,683,673 | 25 | |
| DELM | 4.79 | -0.06 | -1.24% | 4.60 | 4.79 | 4.79 | 4.85 | 99,540 | 11 | |
| DFNN | 0.83 | 0.01 | 1.22% | 0.82 | 0.84 | 0.83 | 0.82 | 385,570 | 32 | |
| DHI | 1.36 | -0.10 | -6.85% | 1.46 | 1.46 | 1.36 | 1.46 | 109,050 | 12 | |
| DITO | 0.62 | -0.03 | -4.62% | 0.65 | 0.65 | 0.62 | 0.65 | 6,805,400 | 387 | |
| DIZ | 4.99 | 0.09 | 1.84% | 5.00 | 5.00 | 4.99 | 4.90 | 14,990 | 3 | |
| DMC | 10.40 | -0.02 | -0.19% | 10.42 | 10.42 | 10.40 | 10.42 | 10,569,308 | 472 | |
| 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 | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.94 | 4.94 | 24,700 | 2 | |
| DNA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| DNL | 3.63 | -0.03 | -0.82% | 3.65 | 3.65 | 3.63 | 3.66 | 14,943,130 | 405 | |
| DTEL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.26 | 0 | 0 | |
| DWC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.10 | 0 | 0 | |
| ECP | 3.14 | 0.55 | 21.24% | 2.97 | 3.14 | 3.14 | 2.59 | 30,220 | 6 | |
| ECVC | 0.27 | -0.025 | -8.47% | 0.27 | 0.27 | 0.27 | 0.295 | 2,700 | 1 | |
| EEI | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 2.63 | 86,780 | 6 | |
| EEIPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| EEIPB | 98.20 | 0.20 | 0.20% | 98.20 | 98.20 | 98.20 | 98.00 | 982 | 1 | |
| EG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0094 | 0 | 0 | |
| EGRN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.20 | 0 | 0 | |
| ELI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.106 | 0 | 0 | |
| EMI | 15.60 | 0.26 | 1.69% | 15.34 | 15.70 | 15.60 | 15.34 | 18,138,948 | 375 | |
| ENEX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.42 | 0 | 0 | |
| EURO | 1.06 | -0.01 | -0.93% | 1.07 | 1.07 | 1.06 | 1.07 | 3,200 | 3 | |
| EW | 11.46 | 0.04 | 0.35% | 11.42 | 11.46 | 11.46 | 11.42 | 14,326,896 | 27 | |
| FAF | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.56 | 0 | 0 | |
| FB | 55.95 | 0.95 | 1.73% | 54.90 | 55.95 | 55.95 | 55.00 | 5,456,669 | 205 | |
| 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 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0.59 | 410,880 | 37 | |
| FDC | 4.65 | 0.00 | 0.00% | 4.65 | 4.65 | 4.65 | 4.65 | 23,250 | 2 | |
| FDCPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,010.00 | 0 | 0 | |
| FDCPB | 1,009.00 | 5.00 | 0.50% | 1,004.00 | 1,009.00 | 1,009.00 | 1,004.00 | 226,950 | 3 | |
| FERRO | 4.55 | -0.30 | -6.19% | 4.90 | 4.90 | 4.55 | 4.85 | 925,020 | 48 | |
| FEU | 814.50 | 4.50 | 0.56% | 814.50 | 814.50 | 814.50 | 810.00 | 8,145 | 1 | |
| FFI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.50 | 0 | 0 | |
| FGEN | 17.34 | -0.04 | -0.23% | 17.40 | 17.40 | 17.34 | 17.38 | 2,051,304 | 82 | |
| FGENG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.40 | 0 | 0 | |
| FILRT | 3.01 | -0.02 | -0.66% | 3.03 | 3.04 | 3.01 | 3.03 | 2,211,890 | 74 | |
| FIN | 2,055.62 | 4.31 | 0.21% | 2,055.84 | 2,060.45 | 2,030.65 | 2,051.31 | 930,172,170 | 10,808 | |
| FJP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.40 | 0 | 0 | |
| FJPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.18 | 0 | 0 | |
| FLI | 0.74 | -0.02 | -2.63% | 0.76 | 0.77 | 0.74 | 0.76 | 3,234,000 | 58 | |
| FMETF | 99.40 | 0.10 | 0.10% | 99.00 | 99.40 | 99.40 | 99.30 | 390,229 | 22 | |
| FNI | 1.08 | -0.03 | -2.70% | 1.10 | 1.10 | 1.08 | 1.11 | 789,970 | 31 | |
| FOOD | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.37 | 0 | 0 | |
| FPH | 73.00 | 0.00 | 0.00% | 73.00 | 73.50 | 73.00 | 73.00 | 1,095,735 | 8 | |
| FPI | 0.24 | 0.009 | 3.90% | 0.24 | 0.24 | 0.24 | 0.231 | 2,400 | 1 | |
| FRUIT | 0.63 | 0.00 | 0.00% | 0.63 | 0.63 | 0.63 | 0.63 | 177,020 | 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 | 0.086 | -0.001 | -1.15% | 0.085 | 0.086 | 0.086 | 0.087 | 20,410 | 7 | |
| GERI | 0.66 | 0.00 | 0.00% | 0.66 | 0.66 | 0.66 | 0.66 | 27,720 | 5 | |
| GLO | 1,590.00 | 25.00 | 1.60% | 1,565.00 | 1,605.00 | 1,590.00 | 1,565.00 | 52,234,010 | 873 | |
| 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 | 5.33 | -0.04 | -0.74% | 5.36 | 5.36 | 5.33 | 5.37 | 649,826 | 105 | |
| GMAP | 5.29 | 0.19 | 3.73% | 5.31 | 5.31 | 5.29 | 5.10 | 6,901 | 11 | |
| GPH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.80 | 0 | 0 | |
| GREEN | 0.179 | -0.002 | -1.11% | 0.18 | 0.18 | 0.179 | 0.181 | 419,110 | 33 | |
| GSMI | 291.60 | -1.40 | -0.48% | 293.00 | 293.00 | 291.60 | 293.00 | 1,863,368 | 90 | |
| GTCAP | 585.00 | 5.00 | 0.86% | 586.50 | 590.00 | 585.00 | 580.00 | 67,901,590 | 241 | |
| 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 | 973.00 | 0 | 0 | |
| HDG | 4,739.75 | 31.09 | 0.66% | 4,729.71 | 4,771.08 | 4,724.29 | 4,708.66 | 539,987,253 | 10,016 | |
| HI | 4.50 | 0.02 | 0.45% | 4.50 | 4.50 | 4.50 | 4.48 | 346,500 | 5 | |
| HLCM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| HOME | 0.248 | -0.002 | -0.80% | 0.25 | 0.25 | 0.248 | 0.25 | 340,710 | 35 | |
| HOUSE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| HTI | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 1.08 | 20,520 | 6 | |
| HVN | 1,000.00 | -4.00 | -0.40% | 999.00 | 1,004.00 | 1,000.00 | 1,004.00 | 208,400 | 25 | |
| I | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.199 | 0 | 0 | |
| ICT | 565.00 | -9.50 | -1.65% | 575.50 | 576.50 | 565.00 | 574.50 | 575,211,335 | 3,924 | |
| IDC | 0.85 | -0.02 | -2.30% | 0.87 | 0.89 | 0.85 | 0.87 | 34,200 | 11 | |
| IMI | 3.42 | -0.06 | -1.72% | 3.50 | 3.53 | 3.42 | 3.48 | 1,827,190 | 78 | |
| IMP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.70 | 0 | 0 | |
| IND | 8,600.38 | -39.96 | -0.46% | 8,657.25 | 8,657.25 | 8,528.65 | 8,640.34 | 731,584,286 | 17,050 | |
| INFRA | 0.33 | -0.01 | -2.94% | 0.33 | 0.33 | 0.33 | 0.34 | 9,900 | 2 | |
| ION | 1.00 | -0.01 | -0.99% | 1.02 | 1.02 | 1.00 | 1.01 | 385,740 | 25 | |
| IPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.39 | 0 | 0 | |
| IPO | 6.28 | 0.00 | 0.00% | 6.28 | 6.28 | 6.28 | 6.28 | 628 | 1 | |
| IS | 0.125 | -0.003 | -2.34% | 0.128 | 0.13 | 0.125 | 0.128 | 238,670 | 19 | |
| JAS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.55 | 0 | 0 | |
| JFC | 179.00 | -6.40 | -3.45% | 185.40 | 186.00 | 179.00 | 185.40 | 288,241,855 | 6,156 | |
| JFCPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 995.00 | 0 | 0 | |
| JFCPB | 990.00 | -5.00 | -0.50% | 990.00 | 990.00 | 990.00 | 995.00 | 148,500 | 3 | |
| JGS | 23.50 | 0.70 | 3.07% | 22.75 | 23.55 | 23.50 | 22.80 | 58,102,865 | 1,529 | |
| JOH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.39 | 0 | 0 | |
| KEEPR | 2.38 | 0.03 | 1.28% | 2.34 | 2.38 | 2.38 | 2.35 | 4,677,200 | 121 | |
| KEP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.47 | 0 | 0 | |
| KPH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| KPHB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| KPPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.20 | 0 | 0 | |
| LAND | 0.51 | -0.01 | -1.92% | 0.52 | 0.53 | 0.51 | 0.52 | 30,160 | 10 | |
| LBC | 8.87 | 0.00 | 0.00% | 8.87 | 8.87 | 8.87 | 8.87 | 887 | 1 | |
| LC | 0.182 | 0.002 | 1.11% | 0.183 | 0.189 | 0.182 | 0.18 | 8,384,540 | 263 | |
| LCB | 0.181 | 0.002 | 1.12% | 0.181 | 0.187 | 0.181 | 0.179 | 556,560 | 24 | |
| LFM | 33.50 | -0.55 | -1.62% | 34.05 | 34.05 | 33.50 | 34.05 | 283,800 | 28 | |
| LMG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.25 | 0 | 0 | |
| LODE | 0.36 | -0.01 | -2.70% | 0.35 | 0.36 | 0.36 | 0.37 | 17,800 | 3 | |
| LOTO | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 1.70 | 57,800 | 2 | |
| LPC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.042 | 0 | 0 | |
| LPZ | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.71 | 0 | 0 | |
| LSC | 0.59 | 0.01 | 1.72% | 0.59 | 0.59 | 0.59 | 0.58 | 590 | 1 | |
| LTG | 14.50 | -0.10 | -0.68% | 14.62 | 14.62 | 14.50 | 14.60 | 16,754,330 | 560 | |
| M-O | 14,768.30 | 282.58 | 1.95% | 14,715.28 | 14,839.31 | 14,694.54 | 14,485.72 | 232,041,654 | 4,986 | |
| MA | 0.0071 | 0.0001 | 1.43% | 0.0072 | 0.0072 | 0.0071 | 0.007 | 120,800 | 3 | |
| MAB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0071 | 0 | 0 | |
| MAC | 4.30 | -0.10 | -2.27% | 4.36 | 4.40 | 4.30 | 4.40 | 1,326,190 | 48 | |
| MACAY | 6.50 | 0.11 | 1.72% | 6.39 | 6.50 | 6.50 | 6.39 | 3,867 | 4 | |
| MAH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.45 | 0 | 0 | |
| MAHB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.98 | 0 | 0 | |
| MARC | 0.69 | 0.02 | 2.99% | 0.67 | 0.70 | 0.69 | 0.67 | 774,310 | 26 | |
| MAXS | 2.31 | -0.08 | -3.35% | 2.37 | 2.44 | 2.31 | 2.39 | 107,420 | 13 | |
| MB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.175 | 0 | 0 | |
| MBC | 5.03 | 0.02 | 0.40% | 5.03 | 5.03 | 5.03 | 5.01 | 503 | 1 | |
| MBT | 67.90 | 0.40 | 0.59% | 67.50 | 67.90 | 67.90 | 67.50 | 55,146,764 | 1,940 | |
| MED | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.104 | 0 | 0 | |
| MEDIC | 0.26 | 0.00 | 0.00% | 0.235 | 0.26 | 0.26 | 0.26 | 21,400 | 3 | |
| MEG | 2.08 | 0.00 | 0.00% | 2.08 | 2.10 | 2.08 | 2.08 | 7,352,170 | 147 | |
| MER | 580.00 | -5.00 | -0.85% | 589.00 | 589.00 | 580.00 | 585.00 | 78,150,670 | 1,347 | |
| MFC | 2,000.00 | 10.00 | 0.50% | 1,990.00 | 2,000.00 | 2,000.00 | 1,990.00 | 1,557,425 | 8 | |
| MFIN | 1.80 | 0.19 | 11.80% | 1.80 | 1.80 | 1.80 | 1.61 | 1,800 | 1 | |
| MG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.062 | 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 | 0.114 | 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 | 0.39 | -0.01 | -2.50% | 0.39 | 0.39 | 0.39 | 0.40 | 70,200 | 7 | |
| MONDE | 5.80 | -0.10 | -1.69% | 5.90 | 5.94 | 5.80 | 5.90 | 14,992,444 | 753 | |
| MPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| MRC | 0.84 | -0.09 | -9.68% | 0.93 | 0.94 | 0.84 | 0.93 | 37,798,540 | 346 | |
| MREIT | 14.00 | 0.00 | 0.00% | 14.00 | 14.04 | 14.00 | 14.00 | 3,050,286 | 347 | |
| MRSGI | 1.13 | -0.05 | -4.24% | 1.17 | 1.17 | 1.13 | 1.18 | 66,190 | 9 | |
| MVC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.14 | 0 | 0 | |
| MWC | 39.80 | -0.45 | -1.12% | 40.25 | 40.30 | 39.80 | 40.25 | 53,466,480 | 728 | |
| MWIDE | 3.00 | 0.01 | 0.33% | 2.96 | 3.00 | 3.00 | 2.99 | 1,414,730 | 74 | |
| 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 | 102.00 | 0.00 | 0.00% | 102.00 | 102.00 | 102.00 | 102.00 | 41,820 | 5 | |
| MWP6A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 102.40 | 0 | 0 | |
| MWP6B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 102.80 | 0 | 0 | |
| MWP6C | 103.90 | -0.10 | -0.10% | 103.90 | 103.90 | 103.90 | 104.00 | 9,351 | 2 | |
| MWP7A | 101.00 | 0.50 | 0.50% | 101.00 | 101.00 | 101.00 | 100.50 | 1,010 | 1 | |
| MWP7B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 103.00 | 0 | 0 | |
| MYNLD | 16.40 | 0.00 | 0.00% | 16.40 | 16.60 | 16.40 | 16.40 | 32,801,362 | 1,387 | |
| NI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.35 | 0 | 0 | |
| NIKL | 3.65 | 0.12 | 3.40% | 3.54 | 3.66 | 3.65 | 3.53 | 12,994,090 | 418 | |
| NOW | 0.66 | -0.03 | -4.35% | 0.68 | 0.69 | 0.66 | 0.69 | 1,095,290 | 42 | |
| NRCP | 0.76 | 0.00 | 0.00% | 0.74 | 0.76 | 0.76 | 0.76 | 1,111,900 | 17 | |
| NXGEN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.00 | 0 | 0 | |
| OGP | 31.95 | 1.45 | 4.75% | 30.90 | 31.95 | 31.95 | 30.50 | 50,153,280 | 1,013 | |
| OM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.10 | 0 | 0 | |
| OPM | 0.012 | 0.001 | 9.09% | 0.011 | 0.012 | 0.012 | 0.011 | 17,700 | 9 | |
| OPMB | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0.011 | 3,300 | 3 | |
| ORE | 0.39 | 0.01 | 2.63% | 0.39 | 0.39 | 0.39 | 0.38 | 3,900 | 1 | |
| OV | 0.0087 | 0.00 | 0.00% | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 78,300 | 5 | |
| PA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 0 | |
| PAL | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 3.80 | 725,800 | 8 | |
| PAX | 2.52 | -0.01 | -0.40% | 2.52 | 2.52 | 2.52 | 2.53 | 25,200 | 1 | |
| PBB | 7.83 | 0.01 | 0.13% | 7.86 | 7.90 | 7.83 | 7.82 | 33,879 | 5 | |
| PBC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 16.78 | 0 | 0 | |
| PCOR | 2.50 | 0.04 | 1.63% | 2.50 | 2.51 | 2.50 | 2.46 | 3,684,200 | 60 | |
| PCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PERC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.22 | 0 | 0 | |
| PGOLD | 38.20 | -0.30 | -0.78% | 39.00 | 39.00 | 38.20 | 38.50 | 17,074,635 | 372 | |
| PHA | 0.238 | 0.004 | 1.71% | 0.238 | 0.238 | 0.238 | 0.234 | 86,780 | 9 | |
| PHC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.87 | 0 | 0 | |
| PHES | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.32 | 0 | 0 | |
| PHN | 15.66 | -0.34 | -2.13% | 15.66 | 15.66 | 15.66 | 16.00 | 1,738,260 | 1 | |
| PHR | 0.145 | -0.001 | -0.68% | 0.14 | 0.147 | 0.145 | 0.146 | 8,520 | 4 | |
| PIZZA | 6.61 | -0.21 | -3.08% | 6.82 | 6.82 | 6.61 | 6.82 | 189,850 | 18 | |
| PLC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PLUS | 16.34 | -0.80 | -4.67% | 17.38 | 18.24 | 16.34 | 17.14 | 298,836,700 | 3,167 | |
| PMPC | 10.50 | -0.02 | -0.19% | 10.52 | 10.52 | 10.50 | 10.52 | 19,972 | 7 | |
| PNB | 51.95 | -0.05 | -0.10% | 52.00 | 52.50 | 51.95 | 52.00 | 9,656,989 | 226 | |
| 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 | 13.10 | 0.00 | 0.00% | 13.10 | 13.10 | 13.10 | 13.10 | 255,518 | 13 | |
| PRC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.01 | 0 | 0 | |
| PREIT | 1.02 | -0.01 | -0.97% | 1.03 | 1.03 | 1.02 | 1.03 | 241,210 | 48 | |
| 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 | 1,003.00 | -1.00 | -0.10% | 1,003.00 | 1,003.00 | 1,003.00 | 1,004.00 | 50,150 | 1 | |
| PRF4A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,010.00 | 0 | 0 | |
| PRF4B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| PRF4C | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| PRF4D | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| PRF4E | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,015.00 | 0 | 0 | |
| PRIM | 1.12 | 0.00 | 0.00% | 1.11 | 1.15 | 1.12 | 1.12 | 14,520 | 4 | |
| PRMX | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 1.17 | 2,340 | 2 | |
| PRO | 2,269.70 | 18.67 | 0.83% | 2,256.05 | 2,275.08 | 2,234.82 | 2,251.03 | 1,022,583,621 | 9,372 | |
| PSB | 55.75 | -0.10 | -0.18% | 55.90 | 55.90 | 55.75 | 55.85 | 81,472 | 16 | |
| PSE | 206.00 | 1.00 | 0.49% | 207.80 | 208.00 | 206.00 | 205.00 | 2,111,566 | 85 | |
| PSEI | 6,041.91 | 0.65 | 0.01% | 6,058.10 | 6,063.82 | 5,988.67 | 6,041.26 | 3,461,842,536 | 43,350 | |
| PTC | 85.95 | -11.05 | -11.39% | 97.00 | 97.00 | 85.95 | 97.00 | 14,125 | 4 | |
| PTT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| PX | 10.28 | 0.18 | 1.78% | 10.36 | 10.36 | 10.28 | 10.10 | 53,195,088 | 963 | |
| PXP | 2.34 | -0.03 | -1.27% | 2.36 | 2.39 | 2.34 | 2.37 | 3,363,160 | 79 | |
| RCB | 25.30 | 0.30 | 1.20% | 25.30 | 25.30 | 25.30 | 25.00 | 88,550 | 3 | |
| RCI | 2.83 | 0.11 | 4.04% | 2.70 | 2.90 | 2.83 | 2.72 | 536,080 | 40 | |
| RCR | 7.91 | 0.02 | 0.25% | 7.90 | 8.02 | 7.91 | 7.89 | 60,220,092 | 1,969 | |
| REDC | 6.35 | 0.00 | 0.00% | 6.35 | 6.36 | 6.35 | 6.35 | 46,326 | 8 | |
| REG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.20 | 0 | 0 | |
| RFM | 4.68 | 0.03 | 0.65% | 4.65 | 4.68 | 4.68 | 4.65 | 592,680 | 77 | |
| RLC | 16.20 | 0.10 | 0.62% | 16.12 | 16.30 | 16.20 | 16.10 | 28,214,254 | 340 | |
| RLT | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0.11 | 1,100 | 1 | |
| ROCK | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.71 | 0 | 0 | |
| ROX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.45 | 0 | 0 | |
| RRHI | 32.45 | -0.30 | -0.92% | 32.55 | 32.75 | 32.45 | 32.75 | 21,823,290 | 447 | |
| RSLG1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| SBS | 3.70 | 0.02 | 0.54% | 3.57 | 3.70 | 3.70 | 3.68 | 208,870 | 6 | |
| SCC | 28.05 | -0.15 | -0.53% | 28.20 | 28.20 | 28.05 | 28.20 | 18,242,170 | 606 | |
| SECB | 64.20 | -0.20 | -0.31% | 66.00 | 66.50 | 64.20 | 64.40 | 32,699,193 | 825 | |
| SEVN | 36.10 | 0.55 | 1.55% | 36.00 | 36.20 | 36.10 | 35.55 | 16,614,970 | 63 | |
| SFI | 0.051 | -0.003 | -5.56% | 0.051 | 0.051 | 0.051 | 0.054 | 510 | 1 | |
| SFIP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.69 | 0 | 0 | |
| SGI | 1.26 | 0.00 | 0.00% | 1.28 | 1.28 | 1.26 | 1.26 | 23,960 | 2 | |
| SGP | 16.86 | -0.10 | -0.59% | 16.98 | 17.00 | 16.86 | 16.96 | 9,990,002 | 337 | |
| SHLPH | 6.11 | 0.05 | 0.83% | 6.06 | 6.36 | 6.11 | 6.06 | 6,744,365 | 473 | |
| SHNG | 3.41 | 0.05 | 1.49% | 3.36 | 3.41 | 3.41 | 3.36 | 838,110 | 51 | |
| SLF | 3,360.00 | 0.00 | 0.00% | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 168,000 | 2 | |
| SLI | 2.55 | -0.03 | -1.16% | 2.58 | 2.58 | 2.55 | 2.58 | 63,840 | 5 | |
| SM | 700.00 | 0.00 | 0.00% | 706.00 | 712.50 | 700.00 | 700.00 | 124,377,015 | 2,344 | |
| SMC | 84.00 | 0.00 | 0.00% | 84.00 | 85.95 | 84.00 | 84.00 | 44,104,309 | 732 | |
| 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 | 75.75 | 0 | 0 | |
| SMC2J | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 74.95 | 0 | 0 | |
| SMC2K | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2L | 79.00 | 0.00 | 0.00% | 79.00 | 79.00 | 79.00 | 79.00 | 1,031,740 | 6 | |
| SMC2M | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2N | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 80.00 | 0 | 0 | |
| SMC2O | 81.55 | -0.15 | -0.18% | 81.65 | 81.65 | 81.55 | 81.70 | 12,241 | 3 | |
| SMC2P | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2Q | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 73.75 | 0 | 0 | |
| SMC2R | 76.00 | 0.00 | 0.00% | 75.00 | 76.00 | 76.00 | 76.00 | 2,458,100 | 12 | |
| SMC2S | 75.00 | -2.90 | -3.72% | 75.20 | 75.20 | 75.00 | 77.90 | 675,752 | 2 | |
| SMC2T | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 79.50 | 0 | 0 | |
| SMC2U | 77.50 | 0.80 | 1.04% | 76.70 | 78.50 | 77.50 | 76.70 | 56,232 | 6 | |
| SMCP1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.50 | 0 | 0 | |
| SMPH | 23.00 | 0.40 | 1.77% | 22.75 | 23.15 | 23.00 | 22.60 | 208,321,910 | 1,444 | |
| SOC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.184 | 0 | 0 | |
| SPC | 9.44 | -2.06 | -17.91% | 10.92 | 10.92 | 9.44 | 11.50 | 7,977,113 | 562 | |
| SPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.90 | 0 | 0 | |
| SPNEC | 1.11 | -0.02 | -1.77% | 1.13 | 1.13 | 1.11 | 1.13 | 2,653,070 | 73 | |
| SRDC | 4.05 | 1.35 | 50.00% | 4.05 | 4.05 | 4.05 | 2.70 | 76,950 | 9 | |
| SSI | 2.47 | 0.01 | 0.41% | 2.44 | 2.47 | 2.47 | 2.46 | 561,490 | 21 | |
| SSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| STI | 1.39 | -0.03 | -2.11% | 1.42 | 1.42 | 1.39 | 1.42 | 844,330 | 82 | |
| STN | 2.10 | -0.02 | -0.94% | 2.10 | 2.10 | 2.10 | 2.12 | 4,200 | 1 | |
| STR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.12 | 0 | 0 | |
| SUN | 0.74 | 0.13 | 21.31% | 0.63 | 0.83 | 0.74 | 0.61 | 455,891,280 | 372 | |
| SVC | 2,368.77 | -26.65 | -1.11% | 2,401.00 | 2,401.00 | 2,353.69 | 2,395.42 | 1,240,525,288 | 12,400 | |
| T | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.315 | 0 | 0 | |
| TBGI | 0.135 | -0.002 | -1.46% | 0.136 | 0.137 | 0.135 | 0.137 | 106,900 | 6 | |
| TCB2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.05 | 0 | 0 | |
| TCB2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.44 | 0 | 0 | |
| TCB2C | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 13.00 | 7,800 | 5 | |
| TCB2D | 8.20 | -0.12 | -1.44% | 8.32 | 8.32 | 8.20 | 8.32 | 27,444 | 10 | |
| TECH | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0.64 | 86,840 | 17 | |
| TECHW | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| TEL | 1,260.00 | 0.00 | 0.00% | 1,260.00 | 1,268.00 | 1,260.00 | 1,260.00 | 54,080,440 | 756 | |
| TFC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 45.10 | 0 | 0 | |
| TFHI | 60.05 | -0.45 | -0.74% | 60.05 | 60.05 | 60.05 | 60.50 | 9,008 | 1 | |
| TLII | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.00 | 0 | 0 | |
| TLJJ | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.00 | 0 | 0 | |
| TOP | 1.54 | -0.04 | -2.53% | 1.57 | 1.60 | 1.54 | 1.58 | 2,077,040 | 194 | |
| TUGS | 0.495 | -0.03 | -4.81% | 0.52 | 0.52 | 0.495 | 0.52 | 26,495 | 2 | |
| UBP | 27.00 | 0.75 | 2.86% | 26.90 | 27.00 | 27.00 | 26.25 | 1,275,835 | 34 | |
| UNH | 140.00 | -10.00 | -6.67% | 146.00 | 146.00 | 140.00 | 150.00 | 2,860 | 2 | |
| UNI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| UPM | 0.0061 | 0.0008 | 15.09% | 0.006 | 0.0061 | 0.0061 | 0.0053 | 180,700 | 17 | |
| UPSON | 0.69 | -0.03 | -4.17% | 0.72 | 0.72 | 0.69 | 0.72 | 172,580 | 16 | |
| URC | 67.50 | 1.60 | 2.43% | 66.00 | 67.65 | 67.50 | 65.90 | 97,694,641 | 1,315 | |
| V | 0.96 | 0.03 | 3.23% | 0.93 | 0.96 | 0.96 | 0.93 | 74,720 | 7 | |
| VITA | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0.55 | 303,020 | 19 | |
| VLL | 0.92 | 0.02 | 2.22% | 0.90 | 0.93 | 0.92 | 0.90 | 1,931,400 | 36 | |
| VLL2A | 90.75 | -0.15 | -0.17% | 84.25 | 90.75 | 90.75 | 90.90 | 1,750 | 2 | |
| VLL2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 91.75 | 0 | 0 | |
| VMC | 2.04 | 0.24 | 13.33% | 2.04 | 2.04 | 2.04 | 1.80 | 2,040 | 1 | |
| VREIT | 1.32 | -0.03 | -2.22% | 1.35 | 1.35 | 1.32 | 1.35 | 831,300 | 95 | |
| VVT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 18.24 | 0 | 0 | |
| WEB | 6.30 | 0.13 | 2.11% | 6.17 | 6.44 | 6.30 | 6.17 | 8,298,726 | 210 | |
| WIN | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0.26 | 2,600 | 1 | |
| WLCON | 6.95 | -0.03 | -0.43% | 6.98 | 6.98 | 6.95 | 6.98 | 2,694,516 | 135 | |
| WPI | 0.42 | -0.01 | -2.33% | 0.425 | 0.425 | 0.42 | 0.43 | 50,500 | 6 | |
| X | 0.244 | -0.001 | -0.41% | 0.243 | 0.255 | 0.244 | 0.245 | 164,580 | 6 | |
| XG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.05 | 0 | 0 | |
| ZHI | 0.075 | -0.001 | -1.32% | 0.076 | 0.076 | 0.075 | 0.076 | 3,780 | 4 | |
| AUB | 39.05 | -0.15 | -0.38% | 39.00 | 39.10 | 39.05 | 39.20 | 1,303,845 | 20 | |
| BDO | 133.00 | -0.70 | -0.52% | 134.20 | 134.30 | 133.00 | 133.70 | 493,299,182 | 4,408 | |
| BKR | 0.65 | 0.00 | 0.00% | 0.62 | 0.65 | 0.65 | 0.65 | 23,520 | 6 | |
| BNCOM | 9.19 | 0.00 | 0.00% | 9.20 | 9.28 | 9.19 | 9.19 | 43,249 | 12 | |
| BPI | 119.80 | 0.50 | 0.42% | 119.30 | 120.00 | 119.80 | 119.30 | 218,386,920 | 2,403 | |
| CBC | 57.10 | 1.00 | 1.78% | 56.25 | 58.30 | 57.10 | 56.10 | 15,268,974 | 618 | |
| COL | 1.42 | 0.03 | 2.16% | 1.36 | 1.42 | 1.42 | 1.39 | 4,200 | 3 | |
| CSB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 17.00 | 0 | 0 | |
| DHI | 1.36 | -0.10 | -6.85% | 1.46 | 1.46 | 1.36 | 1.46 | 109,050 | 12 | |
| EW | 11.46 | 0.04 | 0.35% | 11.42 | 11.46 | 11.46 | 11.42 | 14,326,896 | 27 | |
| FAF | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.56 | 0 | 0 | |
| FERRO | 4.55 | -0.30 | -6.19% | 4.90 | 4.90 | 4.55 | 4.85 | 925,020 | 48 | |
| FFI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.50 | 0 | 0 | |
| I | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.199 | 0 | 0 | |
| MBT | 67.90 | 0.40 | 0.59% | 67.50 | 67.90 | 67.90 | 67.50 | 55,146,764 | 1,940 | |
| MED | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.104 | 0 | 0 | |
| MFC | 2,000.00 | 10.00 | 0.50% | 1,990.00 | 2,000.00 | 2,000.00 | 1,990.00 | 1,557,425 | 8 | |
| NRCP | 0.76 | 0.00 | 0.00% | 0.74 | 0.76 | 0.76 | 0.76 | 1,111,900 | 17 | |
| NXGEN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.00 | 0 | 0 | |
| PBB | 7.83 | 0.01 | 0.13% | 7.86 | 7.90 | 7.83 | 7.82 | 33,879 | 5 | |
| PBC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 16.78 | 0 | 0 | |
| PNB | 51.95 | -0.05 | -0.10% | 52.00 | 52.50 | 51.95 | 52.00 | 9,656,989 | 226 | |
| PSB | 55.75 | -0.10 | -0.18% | 55.90 | 55.90 | 55.75 | 55.85 | 81,472 | 16 | |
| PSE | 206.00 | 1.00 | 0.49% | 207.80 | 208.00 | 206.00 | 205.00 | 2,111,566 | 85 | |
| PTC | 85.95 | -11.05 | -11.39% | 97.00 | 97.00 | 85.95 | 97.00 | 14,125 | 4 | |
| RCB | 25.30 | 0.30 | 1.20% | 25.30 | 25.30 | 25.30 | 25.00 | 88,550 | 3 | |
| SECB | 64.20 | -0.20 | -0.31% | 66.00 | 66.50 | 64.20 | 64.40 | 32,699,193 | 825 | |
| SLF | 3,360.00 | 0.00 | 0.00% | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 168,000 | 2 | |
| UBP | 27.00 | 0.75 | 2.86% | 26.90 | 27.00 | 27.00 | 26.25 | 1,275,835 | 34 | |
| V | 0.96 | 0.03 | 3.23% | 0.93 | 0.96 | 0.96 | 0.93 | 74,720 | 7 | |
| AAA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.61 | 0 | 0 | |
| ABA | 0.30 | -0.04 | -11.76% | 0.34 | 0.345 | 0.30 | 0.34 | 17,953,850 | 695 | |
| ABG | 19.04 | -4.86 | -20.33% | 23.90 | 23.90 | 19.04 | 23.90 | 5,085,623 | 147 | |
| AC | 460.00 | 7.00 | 1.55% | 453.00 | 462.00 | 460.00 | 453.00 | 73,451,020 | 1,421 | |
| ACPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 500.00 | 0 | 0 | |
| ACPAR | 2,520.00 | 20.00 | 0.80% | 2,520.00 | 2,520.00 | 2,520.00 | 2,500.00 | 25,200 | 1 | |
| ACPB1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 498.20 | 0 | 0 | |
| ACPB3 | 2,012.00 | 2.00 | 0.10% | 2,012.00 | 2,012.00 | 2,012.00 | 2,010.00 | 10,060 | 1 | |
| ACPB4 | 2,048.00 | 2.00 | 0.10% | 2,044.00 | 2,048.00 | 2,048.00 | 2,046.00 | 2,406,280 | 9 | |
| AEV | 26.55 | 0.40 | 1.53% | 26.40 | 26.60 | 26.55 | 26.15 | 7,323,715 | 129 | |
| AGI | 7.56 | 0.16 | 2.16% | 7.40 | 7.62 | 7.56 | 7.40 | 45,477,901 | 1,159 | |
| AGIW | 1.10 | 0.00 | 0.00% | 1.10 | 1.14 | 1.10 | 1.10 | 4,350,480 | 246 | |
| ANS | 14.00 | -0.42 | -2.91% | 14.40 | 14.40 | 14.00 | 14.42 | 342,200 | 7 | |
| APB2R | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 499.00 | 0 | 0 | |
| APO | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0.65 | 32,500 | 1 | |
| ATN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.495 | 0 | 0 | |
| ATNB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.495 | 0 | 0 | |
| BH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 680.00 | 0 | 0 | |
| COSCO | 6.98 | 0.00 | 0.00% | 6.98 | 7.00 | 6.98 | 6.98 | 8,494,465 | 149 | |
| DMC | 10.40 | -0.02 | -0.19% | 10.42 | 10.42 | 10.40 | 10.42 | 10,569,308 | 472 | |
| DMCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,400.00 | 0 | 0 | |
| FDC | 4.65 | 0.00 | 0.00% | 4.65 | 4.65 | 4.65 | 4.65 | 23,250 | 2 | |
| FDCPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,010.00 | 0 | 0 | |
| FDCPB | 1,009.00 | 5.00 | 0.50% | 1,004.00 | 1,009.00 | 1,009.00 | 1,004.00 | 226,950 | 3 | |
| FJP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.40 | 0 | 0 | |
| FJPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.18 | 0 | 0 | |
| FPI | 0.24 | 0.009 | 3.90% | 0.24 | 0.24 | 0.24 | 0.231 | 2,400 | 1 | |
| GTCAP | 585.00 | 5.00 | 0.86% | 586.50 | 590.00 | 585.00 | 580.00 | 67,901,590 | 241 | |
| 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 | 973.00 | 0 | 0 | |
| HI | 4.50 | 0.02 | 0.45% | 4.50 | 4.50 | 4.50 | 4.48 | 346,500 | 5 | |
| JGS | 23.50 | 0.70 | 3.07% | 22.75 | 23.55 | 23.50 | 22.80 | 58,102,865 | 1,529 | |
| 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 | 0.36 | -0.01 | -2.70% | 0.35 | 0.36 | 0.36 | 0.37 | 17,800 | 3 | |
| LPZ | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.71 | 0 | 0 | |
| LTG | 14.50 | -0.10 | -0.68% | 14.62 | 14.62 | 14.50 | 14.60 | 16,754,330 | 560 | |
| 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 | 0.114 | 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 | 1.00 | 0 | 0 | |
| PRIM | 1.12 | 0.00 | 0.00% | 1.11 | 1.15 | 1.12 | 1.12 | 14,520 | 4 | |
| REG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.20 | 0 | 0 | |
| SGI | 1.26 | 0.00 | 0.00% | 1.28 | 1.28 | 1.26 | 1.26 | 23,960 | 2 | |
| SM | 700.00 | 0.00 | 0.00% | 706.00 | 712.50 | 700.00 | 700.00 | 124,377,015 | 2,344 | |
| SMC | 84.00 | 0.00 | 0.00% | 84.00 | 85.95 | 84.00 | 84.00 | 44,104,309 | 732 | |
| 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 | 75.75 | 0 | 0 | |
| SMC2J | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 74.95 | 0 | 0 | |
| SMC2K | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2L | 79.00 | 0.00 | 0.00% | 79.00 | 79.00 | 79.00 | 79.00 | 1,031,740 | 6 | |
| SMC2M | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2N | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 80.00 | 0 | 0 | |
| SMC2O | 81.55 | -0.15 | -0.18% | 81.65 | 81.65 | 81.55 | 81.70 | 12,241 | 3 | |
| SMC2P | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2Q | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 73.75 | 0 | 0 | |
| SMC2R | 76.00 | 0.00 | 0.00% | 75.00 | 76.00 | 76.00 | 76.00 | 2,458,100 | 12 | |
| SMC2S | 75.00 | -2.90 | -3.72% | 75.20 | 75.20 | 75.00 | 77.90 | 675,752 | 2 | |
| SMC2T | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 79.50 | 0 | 0 | |
| SMC2U | 77.50 | 0.80 | 1.04% | 76.70 | 78.50 | 77.50 | 76.70 | 56,232 | 6 | |
| 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 | 1.90 | 0 | 0 | |
| TFHI | 60.05 | -0.45 | -0.74% | 60.05 | 60.05 | 60.05 | 60.50 | 9,008 | 1 | |
| UNI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| WIN | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0.26 | 2,600 | 1 | |
| ZHI | 0.075 | -0.001 | -1.32% | 0.076 | 0.076 | 0.075 | 0.076 | 3,780 | 4 | |
| ACEN | 2.74 | 0.04 | 1.48% | 2.70 | 2.77 | 2.74 | 2.70 | 16,314,320 | 450 | |
| ACENA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,008.00 | 0 | 0 | |
| ACENB | 1,069.00 | 4.00 | 0.38% | 1,065.00 | 1,069.00 | 1,069.00 | 1,065.00 | 229,015 | 2 | |
| ACR | 0.46 | -0.005 | -1.08% | 0.46 | 0.46 | 0.46 | 0.465 | 115,000 | 3 | |
| ALTER | 0.83 | -0.02 | -2.35% | 0.85 | 0.85 | 0.83 | 0.85 | 111,090 | 14 | |
| ALTP2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 14.50 | 0 | 0 | |
| ANI | 0.53 | -0.01 | -1.85% | 0.52 | 0.53 | 0.53 | 0.54 | 221,440 | 12 | |
| AP | 43.40 | 0.90 | 2.12% | 42.90 | 43.50 | 43.40 | 42.50 | 18,548,160 | 252 | |
| ASLAG | 0.84 | 0.02 | 2.44% | 0.84 | 0.84 | 0.84 | 0.82 | 1,680 | 2 | |
| AXLM | 2.36 | -0.01 | -0.42% | 2.35 | 2.37 | 2.36 | 2.37 | 110,850 | 7 | |
| BMM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 52.00 | 0 | 0 | |
| BSC | 0.116 | 0.002 | 1.75% | 0.114 | 0.117 | 0.116 | 0.114 | 104,670 | 12 | |
| CA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 48.30 | 0 | 0 | |
| CAB | 52.95 | 3.95 | 8.06% | 52.95 | 52.95 | 52.95 | 49.00 | 5,295 | 1 | |
| CAT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.20 | 0 | 0 | |
| CHP | 1.05 | 0.00 | 0.00% | 1.06 | 1.08 | 1.05 | 1.05 | 390,130 | 21 | |
| CIC | 13.54 | -0.24 | -1.74% | 13.78 | 13.78 | 13.54 | 13.78 | 208,882 | 20 | |
| CNPF | 39.35 | 0.35 | 0.90% | 39.60 | 39.60 | 39.35 | 39.00 | 20,382,505 | 160 | |
| CREC | 4.27 | -0.01 | -0.23% | 4.27 | 4.27 | 4.27 | 4.28 | 25,620 | 3 | |
| CROWN | 1.63 | -0.06 | -3.55% | 1.69 | 1.69 | 1.63 | 1.69 | 372,090 | 11 | |
| DELM | 4.79 | -0.06 | -1.24% | 4.60 | 4.79 | 4.79 | 4.85 | 99,540 | 11 | |
| 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 | 3.63 | -0.03 | -0.82% | 3.65 | 3.65 | 3.63 | 3.66 | 14,943,130 | 405 | |
| ECVC | 0.27 | -0.025 | -8.47% | 0.27 | 0.27 | 0.27 | 0.295 | 2,700 | 1 | |
| EEI | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 2.63 | 86,780 | 6 | |
| EEIPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| EEIPB | 98.20 | 0.20 | 0.20% | 98.20 | 98.20 | 98.20 | 98.00 | 982 | 1 | |
| EMI | 15.60 | 0.26 | 1.69% | 15.34 | 15.70 | 15.60 | 15.34 | 18,138,948 | 375 | |
| EURO | 1.06 | -0.01 | -0.93% | 1.07 | 1.07 | 1.06 | 1.07 | 3,200 | 3 | |
| FB | 55.95 | 0.95 | 1.73% | 54.90 | 55.95 | 55.95 | 55.00 | 5,456,669 | 205 | |
| 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 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0.59 | 410,880 | 37 | |
| FGEN | 17.34 | -0.04 | -0.23% | 17.40 | 17.40 | 17.34 | 17.38 | 2,051,304 | 82 | |
| FGENG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.40 | 0 | 0 | |
| FOOD | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.37 | 0 | 0 | |
| FPH | 73.00 | 0.00 | 0.00% | 73.00 | 73.50 | 73.00 | 73.00 | 1,095,735 | 8 | |
| FRUIT | 0.63 | 0.00 | 0.00% | 0.63 | 0.63 | 0.63 | 0.63 | 177,020 | 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 | 0.179 | -0.002 | -1.11% | 0.18 | 0.18 | 0.179 | 0.181 | 419,110 | 33 | |
| GSMI | 291.60 | -1.40 | -0.48% | 293.00 | 293.00 | 291.60 | 293.00 | 1,863,368 | 90 | |
| HLCM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| IMI | 3.42 | -0.06 | -1.72% | 3.50 | 3.53 | 3.42 | 3.48 | 1,827,190 | 78 | |
| ION | 1.00 | -0.01 | -0.99% | 1.02 | 1.02 | 1.00 | 1.01 | 385,740 | 25 | |
| JFC | 179.00 | -6.40 | -3.45% | 185.40 | 186.00 | 179.00 | 185.40 | 288,241,855 | 6,156 | |
| JFCPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 995.00 | 0 | 0 | |
| JFCPB | 990.00 | -5.00 | -0.50% | 990.00 | 990.00 | 990.00 | 995.00 | 148,500 | 3 | |
| JOH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.39 | 0 | 0 | |
| KEEPR | 2.38 | 0.03 | 1.28% | 2.34 | 2.38 | 2.38 | 2.35 | 4,677,200 | 121 | |
| LFM | 33.50 | -0.55 | -1.62% | 34.05 | 34.05 | 33.50 | 34.05 | 283,800 | 28 | |
| LMG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.25 | 0 | 0 | |
| MACAY | 6.50 | 0.11 | 1.72% | 6.39 | 6.50 | 6.50 | 6.39 | 3,867 | 4 | |
| MAXS | 2.31 | -0.08 | -3.35% | 2.37 | 2.44 | 2.31 | 2.39 | 107,420 | 13 | |
| MER | 580.00 | -5.00 | -0.85% | 589.00 | 589.00 | 580.00 | 585.00 | 78,150,670 | 1,347 | |
| MG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.062 | 0 | 0 | |
| MONDE | 5.80 | -0.10 | -1.69% | 5.90 | 5.94 | 5.80 | 5.90 | 14,992,444 | 753 | |
| MVC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.14 | 0 | 0 | |
| MWC | 39.80 | -0.45 | -1.12% | 40.25 | 40.30 | 39.80 | 40.25 | 53,466,480 | 728 | |
| MWIDE | 3.00 | 0.01 | 0.33% | 2.96 | 3.00 | 3.00 | 2.99 | 1,414,730 | 74 | |
| 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 | 102.00 | 0.00 | 0.00% | 102.00 | 102.00 | 102.00 | 102.00 | 41,820 | 5 | |
| MWP6A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 102.40 | 0 | 0 | |
| MWP6B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 102.80 | 0 | 0 | |
| MWP6C | 103.90 | -0.10 | -0.10% | 103.90 | 103.90 | 103.90 | 104.00 | 9,351 | 2 | |
| MWP7A | 101.00 | 0.50 | 0.50% | 101.00 | 101.00 | 101.00 | 100.50 | 1,010 | 1 | |
| MWP7B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 103.00 | 0 | 0 | |
| MYNLD | 16.40 | 0.00 | 0.00% | 16.40 | 16.60 | 16.40 | 16.40 | 32,801,362 | 1,387 | |
| PCOR | 2.50 | 0.04 | 1.63% | 2.50 | 2.51 | 2.50 | 2.46 | 3,684,200 | 60 | |
| PCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PERC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.22 | 0 | 0 | |
| PHN | 15.66 | -0.34 | -2.13% | 15.66 | 15.66 | 15.66 | 16.00 | 1,738,260 | 1 | |
| PIZZA | 6.61 | -0.21 | -3.08% | 6.82 | 6.82 | 6.61 | 6.82 | 189,850 | 18 | |
| PMPC | 10.50 | -0.02 | -0.19% | 10.52 | 10.52 | 10.50 | 10.52 | 19,972 | 7 | |
| 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 | 13.10 | 0.00 | 0.00% | 13.10 | 13.10 | 13.10 | 13.10 | 255,518 | 13 | |
| 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 | 1,003.00 | -1.00 | -0.10% | 1,003.00 | 1,003.00 | 1,003.00 | 1,004.00 | 50,150 | 1 | |
| PRF4A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,010.00 | 0 | 0 | |
| PRF4B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| PRF4C | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| PRF4D | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| PRF4E | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,015.00 | 0 | 0 | |
| RCI | 2.83 | 0.11 | 4.04% | 2.70 | 2.90 | 2.83 | 2.72 | 536,080 | 40 | |
| REDC | 6.35 | 0.00 | 0.00% | 6.35 | 6.36 | 6.35 | 6.35 | 46,326 | 8 | |
| RFM | 4.68 | 0.03 | 0.65% | 4.65 | 4.68 | 4.68 | 4.65 | 592,680 | 77 | |
| 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 | 28.05 | -0.15 | -0.53% | 28.20 | 28.20 | 28.05 | 28.20 | 18,242,170 | 606 | |
| SFI | 0.051 | -0.003 | -5.56% | 0.051 | 0.051 | 0.051 | 0.054 | 510 | 1 | |
| SFIP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.69 | 0 | 0 | |
| SGP | 16.86 | -0.10 | -0.59% | 16.98 | 17.00 | 16.86 | 16.96 | 9,990,002 | 337 | |
| SHLPH | 6.11 | 0.05 | 0.83% | 6.06 | 6.36 | 6.11 | 6.06 | 6,744,365 | 473 | |
| SPC | 9.44 | -2.06 | -17.91% | 10.92 | 10.92 | 9.44 | 11.50 | 7,977,113 | 562 | |
| SPNEC | 1.11 | -0.02 | -1.77% | 1.13 | 1.13 | 1.11 | 1.13 | 2,653,070 | 73 | |
| SRDC | 4.05 | 1.35 | 50.00% | 4.05 | 4.05 | 4.05 | 2.70 | 76,950 | 9 | |
| SSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| STN | 2.10 | -0.02 | -0.94% | 2.10 | 2.10 | 2.10 | 2.12 | 4,200 | 1 | |
| T | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.315 | 0 | 0 | |
| TCB2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.05 | 0 | 0 | |
| TCB2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.44 | 0 | 0 | |
| TCB2C | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 13.00 | 7,800 | 5 | |
| TCB2D | 8.20 | -0.12 | -1.44% | 8.32 | 8.32 | 8.20 | 8.32 | 27,444 | 10 | |
| TECH | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0.64 | 86,840 | 17 | |
| TECHW | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| TOP | 1.54 | -0.04 | -2.53% | 1.57 | 1.60 | 1.54 | 1.58 | 2,077,040 | 194 | |
| UNH | 140.00 | -10.00 | -6.67% | 146.00 | 146.00 | 140.00 | 150.00 | 2,860 | 2 | |
| URC | 67.50 | 1.60 | 2.43% | 66.00 | 67.65 | 67.50 | 65.90 | 97,694,641 | 1,315 | |
| VITA | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0.55 | 303,020 | 19 | |
| VMC | 2.04 | 0.24 | 13.33% | 2.04 | 2.04 | 2.04 | 1.80 | 2,040 | 1 | |
| VVT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 18.24 | 0 | 0 | |
| AB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.05 | 0 | 0 | |
| APX | 12.32 | 0.12 | 0.98% | 12.50 | 12.56 | 12.32 | 12.20 | 97,324,188 | 1,988 | |
| AR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0046 | 0 | 0 | |
| AT | 5.67 | -0.02 | -0.35% | 5.70 | 5.75 | 5.67 | 5.69 | 3,948,491 | 67 | |
| BC | 4.78 | 0.33 | 7.42% | 4.45 | 4.79 | 4.78 | 4.45 | 50,790 | 6 | |
| BCB | 4.36 | 0.00 | 0.00% | 4.36 | 4.36 | 4.36 | 4.36 | 39,240 | 1 | |
| BCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 35.80 | 0 | 0 | |
| COAL | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0.028 | 8,400 | 1 | |
| CPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.30 | 0 | 0 | |
| DIZ | 4.99 | 0.09 | 1.84% | 5.00 | 5.00 | 4.99 | 4.90 | 14,990 | 3 | |
| ENEX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.42 | 0 | 0 | |
| FNI | 1.08 | -0.03 | -2.70% | 1.10 | 1.10 | 1.08 | 1.11 | 789,970 | 31 | |
| GEO | 0.086 | -0.001 | -1.15% | 0.085 | 0.086 | 0.086 | 0.087 | 20,410 | 7 | |
| LC | 0.182 | 0.002 | 1.11% | 0.183 | 0.189 | 0.182 | 0.18 | 8,384,540 | 263 | |
| LCB | 0.181 | 0.002 | 1.12% | 0.181 | 0.187 | 0.181 | 0.179 | 556,560 | 24 | |
| MA | 0.0071 | 0.0001 | 1.43% | 0.0072 | 0.0072 | 0.0071 | 0.007 | 120,800 | 3 | |
| MAB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0071 | 0 | 0 | |
| MARC | 0.69 | 0.02 | 2.99% | 0.67 | 0.70 | 0.69 | 0.67 | 774,310 | 26 | |
| NI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.35 | 0 | 0 | |
| NIKL | 3.65 | 0.12 | 3.40% | 3.54 | 3.66 | 3.65 | 3.53 | 12,994,090 | 418 | |
| OGP | 31.95 | 1.45 | 4.75% | 30.90 | 31.95 | 31.95 | 30.50 | 50,153,280 | 1,013 | |
| OPM | 0.012 | 0.001 | 9.09% | 0.011 | 0.012 | 0.012 | 0.011 | 17,700 | 9 | |
| OPMB | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0.011 | 3,300 | 3 | |
| ORE | 0.39 | 0.01 | 2.63% | 0.39 | 0.39 | 0.39 | 0.38 | 3,900 | 1 | |
| OV | 0.0087 | 0.00 | 0.00% | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 78,300 | 5 | |
| PX | 10.28 | 0.18 | 1.78% | 10.36 | 10.36 | 10.28 | 10.10 | 53,195,088 | 963 | |
| PXP | 2.34 | -0.03 | -1.27% | 2.36 | 2.39 | 2.34 | 2.37 | 3,363,160 | 79 | |
| UPM | 0.0061 | 0.0008 | 15.09% | 0.006 | 0.0061 | 0.0061 | 0.0053 | 180,700 | 17 | |
| 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 | 0.41 | 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 | 490.00 | 0 | 0 | |
| ALCPF | 502.00 | 2.00 | 0.40% | 502.00 | 502.00 | 502.00 | 500.00 | 50,200 | 1 | |
| ALHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.87 | 0 | 0 | |
| ALI | 22.10 | 0.20 | 0.91% | 21.85 | 22.10 | 22.10 | 21.90 | 139,005,715 | 1,405 | |
| ALLHC | 1.30 | -0.05 | -3.70% | 1.32 | 1.34 | 1.30 | 1.35 | 227,340 | 27 | |
| APVI | 8.49 | 0.09 | 1.07% | 8.40 | 8.49 | 8.49 | 8.40 | 163,809 | 7 | |
| ARA | 0.41 | 0.00 | 0.00% | 0.405 | 0.41 | 0.41 | 0.41 | 253,600 | 6 | |
| AREIT | 43.50 | -0.30 | -0.68% | 43.80 | 44.00 | 43.50 | 43.80 | 50,934,860 | 1,241 | |
| BRN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.99 | 0 | 0 | |
| BRNP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 99.50 | 0 | 0 | |
| BRNPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 103.50 | 0 | 0 | |
| BRNPC | 105.50 | 2.80 | 2.73% | 105.00 | 105.50 | 105.50 | 102.70 | 63,290 | 2 | |
| CDC | 0.60 | 0.00 | 0.00% | 0.60 | 0.61 | 0.60 | 0.60 | 376,420 | 30 | |
| CEI | 0.074 | 0.001 | 1.37% | 0.073 | 0.078 | 0.074 | 0.073 | 212,580 | 9 | |
| CHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CLI | 2.35 | -0.01 | -0.42% | 2.36 | 2.36 | 2.35 | 2.36 | 173,780 | 10 | |
| CLIA1 | 1,000.00 | -25.00 | -2.44% | 1,003.00 | 1,003.00 | 1,000.00 | 1,025.00 | 500,805 | 6 | |
| CLIA2 | 1,045.00 | -25.00 | -2.34% | 1,079.00 | 1,079.00 | 1,045.00 | 1,070.00 | 382,775 | 5 | |
| CPG | 0.67 | -0.01 | -1.47% | 0.67 | 0.68 | 0.67 | 0.68 | 650,830 | 39 | |
| CPGP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CPGPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 103.00 | 0 | 0 | |
| CREIT | 3.56 | -0.02 | -0.56% | 3.58 | 3.60 | 3.56 | 3.58 | 6,320,590 | 343 | |
| CYBR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| DD | 9.20 | 0.05 | 0.55% | 9.21 | 9.21 | 9.20 | 9.15 | 998,378 | 47 | |
| DDMPR | 1.02 | -0.01 | -0.97% | 1.03 | 1.03 | 1.02 | 1.03 | 9,935,170 | 497 | |
| DDPR | 96.60 | 0.10 | 0.10% | 96.50 | 96.60 | 96.60 | 96.50 | 1,683,673 | 25 | |
| DMW | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.94 | 4.94 | 24,700 | 2 | |
| EGRN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.20 | 0 | 0 | |
| ELI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.106 | 0 | 0 | |
| FILRT | 3.01 | -0.02 | -0.66% | 3.03 | 3.04 | 3.01 | 3.03 | 2,211,890 | 74 | |
| FLI | 0.74 | -0.02 | -2.63% | 0.76 | 0.77 | 0.74 | 0.76 | 3,234,000 | 58 | |
| GERI | 0.66 | 0.00 | 0.00% | 0.66 | 0.66 | 0.66 | 0.66 | 27,720 | 5 | |
| HOUSE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| HVN | 1,000.00 | -4.00 | -0.40% | 999.00 | 1,004.00 | 1,000.00 | 1,004.00 | 208,400 | 25 | |
| INFRA | 0.33 | -0.01 | -2.94% | 0.33 | 0.33 | 0.33 | 0.34 | 9,900 | 2 | |
| KEP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.47 | 0 | 0 | |
| LAND | 0.51 | -0.01 | -1.92% | 0.52 | 0.53 | 0.51 | 0.52 | 30,160 | 10 | |
| MEG | 2.08 | 0.00 | 0.00% | 2.08 | 2.10 | 2.08 | 2.08 | 7,352,170 | 147 | |
| MRC | 0.84 | -0.09 | -9.68% | 0.93 | 0.94 | 0.84 | 0.93 | 37,798,540 | 346 | |
| MREIT | 14.00 | 0.00 | 0.00% | 14.00 | 14.04 | 14.00 | 14.00 | 3,050,286 | 347 | |
| OM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.10 | 0 | 0 | |
| PHES | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.32 | 0 | 0 | |
| PREIT | 1.02 | -0.01 | -0.97% | 1.03 | 1.03 | 1.02 | 1.03 | 241,210 | 48 | |
| PRMX | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 1.17 | 2,340 | 2 | |
| RCR | 7.91 | 0.02 | 0.25% | 7.90 | 8.02 | 7.91 | 7.89 | 60,220,092 | 1,969 | |
| RLC | 16.20 | 0.10 | 0.62% | 16.12 | 16.30 | 16.20 | 16.10 | 28,214,254 | 340 | |
| RLT | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0.11 | 1,100 | 1 | |
| ROCK | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.71 | 0 | 0 | |
| SHNG | 3.41 | 0.05 | 1.49% | 3.36 | 3.41 | 3.41 | 3.36 | 838,110 | 51 | |
| SLI | 2.55 | -0.03 | -1.16% | 2.58 | 2.58 | 2.55 | 2.58 | 63,840 | 5 | |
| SMPH | 23.00 | 0.40 | 1.77% | 22.75 | 23.15 | 23.00 | 22.60 | 208,321,910 | 1,444 | |
| SOC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.184 | 0 | 0 | |
| STR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.12 | 0 | 0 | |
| SUN | 0.74 | 0.13 | 21.31% | 0.63 | 0.83 | 0.74 | 0.61 | 455,891,280 | 372 | |
| TFC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 45.10 | 0 | 0 | |
| VLL | 0.92 | 0.02 | 2.22% | 0.90 | 0.93 | 0.92 | 0.90 | 1,931,400 | 36 | |
| VLL2A | 90.75 | -0.15 | -0.17% | 84.25 | 90.75 | 90.75 | 90.90 | 1,750 | 2 | |
| VLL2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 91.75 | 0 | 0 | |
| VREIT | 1.32 | -0.03 | -2.22% | 1.35 | 1.35 | 1.32 | 1.35 | 831,300 | 95 | |
| 2GO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ABS | 4.10 | -0.18 | -4.21% | 4.27 | 4.28 | 4.10 | 4.28 | 2,181,000 | 106 | |
| ABSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.10 | 0 | 0 | |
| ACE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.20 | 0 | 0 | |
| ALLDY | 0.033 | 0.001 | 3.13% | 0.032 | 0.033 | 0.033 | 0.032 | 157,900 | 21 | |
| APC | 0.112 | 0.009 | 8.74% | 0.103 | 0.112 | 0.112 | 0.103 | 35,030 | 16 | |
| APL | 0.0049 | -0.0001 | -2.00% | 0.005 | 0.0051 | 0.0049 | 0.005 | 1,751,600 | 104 | |
| ATI | 34.50 | -0.10 | -0.29% | 34.90 | 34.95 | 34.50 | 34.60 | 3,569,570 | 45 | |
| BCOR | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 8.00 | 7,200 | 1 | |
| BEL | 1.30 | -0.01 | -0.76% | 1.36 | 1.37 | 1.30 | 1.31 | 662,770 | 33 | |
| BHI | 0.042 | -0.002 | -4.55% | 0.044 | 0.044 | 0.042 | 0.044 | 408,800 | 20 | |
| BLOOM | 2.53 | -0.02 | -0.78% | 2.56 | 2.57 | 2.53 | 2.55 | 8,721,880 | 249 | |
| C | 0.90 | -0.05 | -5.26% | 0.91 | 0.92 | 0.90 | 0.95 | 217,040 | 10 | |
| CEB | 33.85 | 0.85 | 2.58% | 32.20 | 33.85 | 33.85 | 33.00 | 8,582,735 | 197 | |
| CEBCP | 34.40 | 0.00 | 0.00% | 34.40 | 34.40 | 34.40 | 34.40 | 502,240 | 7 | |
| CEU | 15.32 | 0.00 | 0.00% | 15.36 | 15.48 | 15.32 | 15.32 | 62,864 | 9 | |
| CNVRG | 14.64 | 0.14 | 0.97% | 14.50 | 14.90 | 14.64 | 14.50 | 20,044,012 | 566 | |
| DFNN | 0.83 | 0.01 | 1.22% | 0.82 | 0.84 | 0.83 | 0.82 | 385,570 | 32 | |
| DITO | 0.62 | -0.03 | -4.62% | 0.65 | 0.65 | 0.62 | 0.65 | 6,805,400 | 387 | |
| DTEL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.26 | 0 | 0 | |
| DWC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.10 | 0 | 0 | |
| ECP | 3.14 | 0.55 | 21.24% | 2.97 | 3.14 | 3.14 | 2.59 | 30,220 | 6 | |
| EG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0094 | 0 | 0 | |
| FEU | 814.50 | 4.50 | 0.56% | 814.50 | 814.50 | 814.50 | 810.00 | 8,145 | 1 | |
| GLO | 1,590.00 | 25.00 | 1.60% | 1,565.00 | 1,605.00 | 1,590.00 | 1,565.00 | 52,234,010 | 873 | |
| 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 | 5.33 | -0.04 | -0.74% | 5.36 | 5.36 | 5.33 | 5.37 | 649,826 | 105 | |
| GMAP | 5.29 | 0.19 | 3.73% | 5.31 | 5.31 | 5.29 | 5.10 | 6,901 | 11 | |
| GPH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.80 | 0 | 0 | |
| HOME | 0.248 | -0.002 | -0.80% | 0.25 | 0.25 | 0.248 | 0.25 | 340,710 | 35 | |
| ICT | 565.00 | -9.50 | -1.65% | 575.50 | 576.50 | 565.00 | 574.50 | 575,211,335 | 3,924 | |
| IMP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.70 | 0 | 0 | |
| IPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.39 | 0 | 0 | |
| IPO | 6.28 | 0.00 | 0.00% | 6.28 | 6.28 | 6.28 | 6.28 | 628 | 1 | |
| IS | 0.125 | -0.003 | -2.34% | 0.128 | 0.13 | 0.125 | 0.128 | 238,670 | 19 | |
| JAS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.55 | 0 | 0 | |
| LBC | 8.87 | 0.00 | 0.00% | 8.87 | 8.87 | 8.87 | 8.87 | 887 | 1 | |
| LOTO | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 1.70 | 57,800 | 2 | |
| LSC | 0.59 | 0.01 | 1.72% | 0.59 | 0.59 | 0.59 | 0.58 | 590 | 1 | |
| MAC | 4.30 | -0.10 | -2.27% | 4.36 | 4.40 | 4.30 | 4.40 | 1,326,190 | 48 | |
| MAH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.45 | 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 | 0.175 | 0 | 0 | |
| MBC | 5.03 | 0.02 | 0.40% | 5.03 | 5.03 | 5.03 | 5.01 | 503 | 1 | |
| MEDIC | 0.26 | 0.00 | 0.00% | 0.235 | 0.26 | 0.26 | 0.26 | 21,400 | 3 | |
| 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 | 1.13 | -0.05 | -4.24% | 1.17 | 1.17 | 1.13 | 1.18 | 66,190 | 9 | |
| NOW | 0.66 | -0.03 | -4.35% | 0.68 | 0.69 | 0.66 | 0.69 | 1,095,290 | 42 | |
| PAL | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 3.80 | 725,800 | 8 | |
| PAX | 2.52 | -0.01 | -0.40% | 2.52 | 2.52 | 2.52 | 2.53 | 25,200 | 1 | |
| PGOLD | 38.20 | -0.30 | -0.78% | 39.00 | 39.00 | 38.20 | 38.50 | 17,074,635 | 372 | |
| PHA | 0.238 | 0.004 | 1.71% | 0.238 | 0.238 | 0.238 | 0.234 | 86,780 | 9 | |
| PHC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.87 | 0 | 0 | |
| PHR | 0.145 | -0.001 | -0.68% | 0.14 | 0.147 | 0.145 | 0.146 | 8,520 | 4 | |
| PLC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PLUS | 16.34 | -0.80 | -4.67% | 17.38 | 18.24 | 16.34 | 17.14 | 298,836,700 | 3,167 | |
| PORT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.30 | 0 | 0 | |
| PRC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.01 | 0 | 0 | |
| PTT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| RRHI | 32.45 | -0.30 | -0.92% | 32.55 | 32.75 | 32.45 | 32.75 | 21,823,290 | 447 | |
| SBS | 3.70 | 0.02 | 0.54% | 3.57 | 3.70 | 3.70 | 3.68 | 208,870 | 6 | |
| SEVN | 36.10 | 0.55 | 1.55% | 36.00 | 36.20 | 36.10 | 35.55 | 16,614,970 | 63 | |
| SSI | 2.47 | 0.01 | 0.41% | 2.44 | 2.47 | 2.47 | 2.46 | 561,490 | 21 | |
| STI | 1.39 | -0.03 | -2.11% | 1.42 | 1.42 | 1.39 | 1.42 | 844,330 | 82 | |
| TBGI | 0.135 | -0.002 | -1.46% | 0.136 | 0.137 | 0.135 | 0.137 | 106,900 | 6 | |
| TEL | 1,260.00 | 0.00 | 0.00% | 1,260.00 | 1,268.00 | 1,260.00 | 1,260.00 | 54,080,440 | 756 | |
| 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 | 0.495 | -0.03 | -4.81% | 0.52 | 0.52 | 0.495 | 0.52 | 26,495 | 2 | |
| UPSON | 0.69 | -0.03 | -4.17% | 0.72 | 0.72 | 0.69 | 0.72 | 172,580 | 16 | |
| WEB | 6.30 | 0.13 | 2.11% | 6.17 | 6.44 | 6.30 | 6.17 | 8,298,726 | 210 | |
| WLCON | 6.95 | -0.03 | -0.43% | 6.98 | 6.98 | 6.95 | 6.98 | 2,694,516 | 135 | |
| WPI | 0.42 | -0.01 | -2.33% | 0.425 | 0.425 | 0.42 | 0.43 | 50,500 | 6 |
Market data published in the PSEConnect is delayed by 15 minutes.Data as of Dec 23, 2025 04:35:00 PM