PSEi
6,278.11
12.39 (0.20%)
84,034,906
3,044,857,427.13
14
15
1
36,400
1,407,795,353.99
1,079,199,851.33
ALL
3,386.54
0.56 (0.02%)
589,867,120
3,815,692,304.76
87
112
38
55,246
1,503,580,878.10
1,226,295,381.33
FIN
1,915.32
10.87 (0.57%)
4,810,979
313,168,889.04
10
8
4
6,916
93,451,276.65
41,180,000.00
HDG
4,354.08
-24.13 (-0.55%)
23,896,478
314,281,450.72
9
19
6
7,364
91,793,400.90
58,877,910.00
IND
8,303.33
10.95 (0.13%)
80,136,067
712,748,158.79
21
39
9
15,722
249,519,661.09
183,008,524.16
M-O
14,384.91
165.23 (1.16%)
95,922,868
111,154,216.87
10
7
2
3,329
16,099,837.96
0.00
PRO
1,883.69
-3.70 (-0.20%)
53,719,145
456,577,722.81
16
17
9
6,965
70,555,285.96
193,338,930.00
SVC
3,448.40
13.84 (0.40%)
330,971,582
1,906,156,594.43
17
21
7
14,866
981,979,508.24
749,890,017.17
| 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 | 1.67 | 0 | 0 | |
| ABA | 0.34 | 0.02 | 6.25% | 0.32 | 0.345 | 0.34 | 0.32 | 5,531,800 | 179 | |
| ABG | 33.10 | 0.45 | 1.38% | 32.50 | 33.10 | 33.10 | 32.65 | 16,319,665 | 285 | |
| ABS | 3.66 | 0.13 | 3.68% | 3.57 | 3.87 | 3.66 | 3.53 | 3,939,270 | 209 | |
| ABSP | 3.17 | 0.06 | 1.93% | 3.24 | 3.56 | 3.17 | 3.11 | 309,600 | 34 | |
| AC | 468.00 | -7.00 | -1.47% | 477.00 | 477.00 | 468.00 | 475.00 | 58,968,722 | 1,151 | |
| ACE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.45 | 0 | 0 | |
| ACEN | 3.02 | 0.04 | 1.34% | 3.00 | 3.07 | 3.02 | 2.98 | 16,287,080 | 477 | |
| ACENA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| ACENB | 1,016.00 | -10.00 | -0.97% | 1,010.00 | 1,016.00 | 1,016.00 | 1,026.00 | 2,367,000 | 21 | |
| ACPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 500.00 | 0 | 0 | |
| ACPAR | 2,490.00 | -8.00 | -0.32% | 2,498.00 | 2,498.00 | 2,490.00 | 2,498.00 | 522,980 | 2 | |
| ACPB1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 498.20 | 0 | 0 | |
| ACPB3 | 1,965.00 | 0.00 | 0.00% | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,572,000 | 1 | |
| ACPB4 | 1,955.00 | 5.00 | 0.26% | 1,955.00 | 1,955.00 | 1,955.00 | 1,950.00 | 3,880,675 | 3 | |
| ACR | 0.65 | 0.01 | 1.56% | 0.64 | 0.65 | 0.65 | 0.64 | 255,770 | 15 | |
| AEV | 32.95 | 0.15 | 0.46% | 32.80 | 33.50 | 32.95 | 32.80 | 38,003,685 | 719 | |
| AGI | 8.11 | -0.08 | -0.98% | 8.18 | 8.21 | 8.11 | 8.19 | 349,908 | 78 | |
| AGIW | 1.05 | 0.01 | 0.96% | 1.04 | 1.05 | 1.05 | 1.04 | 4,180 | 4 | |
| ALCO | 0.45 | 0.025 | 5.88% | 0.425 | 0.455 | 0.45 | 0.425 | 540,100 | 9 | |
| 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 | 495.00 | 0.00 | 0.00% | 495.00 | 495.00 | 495.00 | 495.00 | 247,500 | 2 | |
| ALCPF | 484.40 | -15.40 | -3.08% | 484.40 | 484.40 | 484.40 | 499.80 | 4,844 | 1 | |
| ALHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.20 | 0 | 0 | |
| ALI | 15.84 | -0.12 | -0.75% | 15.82 | 15.94 | 15.84 | 15.96 | 104,437,332 | 1,581 | |
| ALL | 3,386.54 | 0.56 | 0.02% | 3,386.87 | 3,391.01 | 3,376.12 | 3,385.98 | 3,815,692,305 | 55,246 | |
| ALLDY | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.035 | 0 | 0 | |
| ALLHC | 1.12 | 0.00 | 0.00% | 1.11 | 1.15 | 1.12 | 1.12 | 417,330 | 45 | |
| ALTER | 0.78 | -0.02 | -2.50% | 0.79 | 0.79 | 0.78 | 0.80 | 72,060 | 12 | |
| ALTP2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 14.50 | 0 | 0 | |
| ANI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.475 | 0 | 0 | |
| ANS | 17.04 | 0.34 | 2.04% | 17.00 | 17.04 | 17.04 | 16.70 | 252,880 | 10 | |
| AP | 40.75 | -0.45 | -1.09% | 41.20 | 41.20 | 40.75 | 41.20 | 36,261,860 | 372 | |
| APB2R | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 499.00 | 0 | 0 | |
| APC | 0.111 | -0.001 | -0.89% | 0.112 | 0.112 | 0.111 | 0.112 | 193,220 | 11 | |
| APL | 0.0069 | 0.0001 | 1.47% | 0.0066 | 0.0069 | 0.0069 | 0.0068 | 1,472,700 | 58 | |
| APO | 0.96 | 0.03 | 3.23% | 0.89 | 0.97 | 0.96 | 0.93 | 23,170 | 10 | |
| APVI | 9.98 | 0.09 | 0.91% | 9.89 | 9.98 | 9.98 | 9.89 | 114,664 | 6 | |
| APX | 12.54 | 0.24 | 1.95% | 12.02 | 12.70 | 12.54 | 12.30 | 32,486,446 | 1,206 | |
| AR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0046 | 0 | 0 | |
| ARA | 0.275 | -0.015 | -5.17% | 0.275 | 0.275 | 0.275 | 0.29 | 5,500 | 1 | |
| AREIT | 37.50 | 0.10 | 0.27% | 37.40 | 37.55 | 37.50 | 37.40 | 36,078,985 | 1,085 | |
| ASLAG | 1.09 | 0.03 | 2.83% | 1.07 | 1.09 | 1.09 | 1.06 | 679,530 | 13 | |
| AT | 8.29 | 0.21 | 2.60% | 8.10 | 8.38 | 8.29 | 8.08 | 8,172,983 | 173 | |
| 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 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.415 | 0 | 0 | |
| AUB | 50.20 | -1.60 | -3.09% | 51.60 | 52.50 | 50.20 | 51.80 | 29,141,252 | 130 | |
| AXLM | 2.65 | -0.05 | -1.85% | 2.65 | 2.65 | 2.65 | 2.70 | 47,700 | 4 | |
| BALAI | 0.305 | -0.01 | -3.17% | 0.305 | 0.305 | 0.305 | 0.315 | 115,900 | 5 | |
| BC | 6.00 | -0.16 | -2.60% | 6.05 | 6.05 | 6.00 | 6.16 | 1,924,060 | 6 | |
| BCB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.01 | 0 | 0 | |
| BCOR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 9.50 | 0 | 0 | |
| BCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 35.80 | 0 | 0 | |
| BDO | 123.50 | 0.50 | 0.41% | 122.70 | 123.70 | 123.50 | 123.00 | 70,692,682 | 1,365 | |
| BEL | 1.22 | -0.01 | -0.81% | 1.23 | 1.23 | 1.22 | 1.23 | 17,120 | 3 | |
| BH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 680.00 | 0 | 0 | |
| BHI | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0.038 | 421,800 | 12 | |
| BKR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.54 | 0 | 0 | |
| BLOOM | 2.24 | -0.08 | -3.45% | 2.29 | 2.44 | 2.24 | 2.32 | 85,855,610 | 1,683 | |
| BMM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 52.00 | 0 | 0 | |
| BNCOM | 11.08 | -0.02 | -0.18% | 10.32 | 11.08 | 11.08 | 11.10 | 37,828 | 6 | |
| BPI | 103.50 | 1.50 | 1.47% | 101.50 | 103.50 | 103.50 | 102.00 | 77,976,027 | 1,897 | |
| BRN | 0.70 | 0.02 | 2.94% | 0.70 | 0.70 | 0.70 | 0.68 | 11,200 | 4 | |
| BRNP | 99.45 | 0.00 | 0.00% | 99.45 | 99.45 | 99.45 | 99.45 | 238,680 | 5 | |
| BRNPB | 101.20 | -1.80 | -1.75% | 103.00 | 103.00 | 101.20 | 103.00 | 19,436 | 3 | |
| BRNPC | 105.50 | 0.30 | 0.29% | 105.00 | 105.50 | 105.50 | 105.20 | 210,500 | 2 | |
| BSC | 0.113 | 0.002 | 1.80% | 0.112 | 0.114 | 0.113 | 0.111 | 1,461,750 | 103 | |
| C | 0.75 | -0.02 | -2.60% | 0.77 | 0.77 | 0.75 | 0.77 | 123,790 | 8 | |
| CA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 53.20 | 0 | 0 | |
| CAB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 54.80 | 0 | 0 | |
| CAT | 9.79 | -0.09 | -0.91% | 9.23 | 9.79 | 9.79 | 9.88 | 3,803 | 3 | |
| CBC | 55.80 | -0.75 | -1.33% | 56.55 | 56.75 | 55.80 | 56.55 | 8,061,756 | 414 | |
| CDC | 0.59 | -0.02 | -3.28% | 0.60 | 0.61 | 0.59 | 0.61 | 39,640 | 19 | |
| CEB | 29.00 | 0.05 | 0.17% | 28.90 | 29.50 | 29.00 | 28.95 | 4,374,865 | 182 | |
| CEBCP | 30.35 | -0.45 | -1.46% | 30.55 | 30.55 | 30.35 | 30.80 | 417,995 | 5 | |
| CEI | 0.088 | 0.004 | 4.76% | 0.085 | 0.089 | 0.088 | 0.084 | 17,630 | 6 | |
| CEU | 14.50 | -0.50 | -3.33% | 15.00 | 15.00 | 14.50 | 15.00 | 595,432 | 49 | |
| CHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CHP | 0.99 | 0.04 | 4.21% | 0.95 | 0.99 | 0.99 | 0.95 | 2,413,870 | 76 | |
| CIC | 12.60 | -0.08 | -0.63% | 12.54 | 12.64 | 12.60 | 12.68 | 364,284 | 22 | |
| CLI | 2.15 | 0.00 | 0.00% | 2.17 | 2.17 | 2.15 | 2.15 | 66,740 | 8 | |
| CLIA1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,039.00 | 0 | 0 | |
| CLIA2 | 1,029.00 | 5.00 | 0.49% | 1,024.00 | 1,029.00 | 1,029.00 | 1,024.00 | 302,105 | 3 | |
| CNPF | 31.35 | -0.75 | -2.34% | 32.00 | 32.00 | 31.35 | 32.10 | 6,794,145 | 570 | |
| CNVRG | 9.29 | -0.11 | -1.17% | 9.40 | 9.40 | 9.29 | 9.40 | 19,439,472 | 748 | |
| COAL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.028 | 0 | 0 | |
| COL | 1.36 | 0.03 | 2.26% | 1.33 | 1.36 | 1.36 | 1.33 | 247,340 | 10 | |
| COSCO | 8.39 | -0.08 | -0.94% | 8.49 | 8.49 | 8.39 | 8.47 | 3,638,256 | 262 | |
| CPG | 0.70 | 0.01 | 1.45% | 0.69 | 0.70 | 0.70 | 0.69 | 601,780 | 35 | |
| CPGP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CPGPB | 99.50 | -0.20 | -0.20% | 99.50 | 99.50 | 99.50 | 99.70 | 51,740 | 4 | |
| CPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.27 | 0 | 0 | |
| CREC | 4.30 | -0.09 | -2.05% | 4.36 | 4.41 | 4.30 | 4.39 | 16,649,110 | 80 | |
| CREIT | 3.48 | -0.02 | -0.57% | 3.50 | 3.50 | 3.48 | 3.50 | 2,803,260 | 256 | |
| CROWN | 1.75 | -0.04 | -2.23% | 1.75 | 1.75 | 1.75 | 1.79 | 80,500 | 6 | |
| CSB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 13.96 | 0 | 0 | |
| CTS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.38 | 0 | 0 | |
| CYBR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| DD | 11.20 | 0.00 | 0.00% | 11.14 | 11.26 | 11.20 | 11.20 | 3,859,648 | 117 | |
| DDMPR | 1.03 | -0.01 | -0.96% | 1.05 | 1.05 | 1.03 | 1.04 | 10,075,030 | 260 | |
| DDPR | 93.10 | -0.40 | -0.43% | 93.50 | 93.95 | 93.10 | 93.50 | 2,618,553 | 41 | |
| DELM | 4.15 | -0.07 | -1.66% | 4.19 | 4.19 | 4.15 | 4.22 | 20,800 | 4 | |
| DFNN | 0.67 | 0.01 | 1.52% | 0.66 | 0.68 | 0.67 | 0.66 | 540,550 | 30 | |
| DHI | 7.13 | 0.12 | 1.71% | 7.30 | 7.30 | 7.13 | 7.01 | 685,916 | 83 | |
| DITO | 0.78 | -0.01 | -1.27% | 0.80 | 0.80 | 0.78 | 0.79 | 5,882,690 | 287 | |
| DIZ | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.02 | 0 | 0 | |
| DMC | 7.13 | -0.02 | -0.28% | 7.11 | 7.20 | 7.13 | 7.15 | 19,006,971 | 1,150 | |
| DMCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,400.00 | 0 | 0 | |
| DMPA1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.00 | 0 | 0 | |
| DMPA2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 9.71 | 0 | 0 | |
| DMPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 29.90 | 0 | 0 | |
| DMW | 4.88 | -0.12 | -2.40% | 4.88 | 4.88 | 4.88 | 5.00 | 2,440 | 1 | |
| DNA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| DNL | 3.52 | -0.07 | -1.95% | 3.60 | 3.60 | 3.52 | 3.59 | 6,968,580 | 226 | |
| DTEL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.26 | 0 | 0 | |
| DWC | 0.93 | 0.03 | 3.33% | 0.92 | 0.93 | 0.93 | 0.90 | 10,220 | 4 | |
| ECP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.28 | 0 | 0 | |
| ECVC | 0.255 | -0.005 | -1.92% | 0.255 | 0.255 | 0.255 | 0.26 | 51,000 | 3 | |
| EEI | 1.92 | -0.07 | -3.52% | 1.92 | 1.92 | 1.92 | 1.99 | 19,200 | 1 | |
| EEIPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| EEIPB | 95.20 | 0.20 | 0.21% | 95.00 | 95.20 | 95.20 | 95.00 | 1,084,902 | 7 | |
| 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 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.029 | 0 | 0 | |
| ELI | 0.101 | 0.00 | 0.00% | 0.101 | 0.102 | 0.101 | 0.101 | 48,780 | 12 | |
| EMI | 15.72 | 0.26 | 1.68% | 15.50 | 15.78 | 15.72 | 15.46 | 15,216,334 | 1,162 | |
| ENEX | 3.11 | 0.06 | 1.97% | 3.11 | 3.11 | 3.11 | 3.05 | 3,110 | 1 | |
| EURO | 1.10 | 0.01 | 0.92% | 1.04 | 1.10 | 1.10 | 1.09 | 110,990 | 10 | |
| EW | 11.96 | -0.06 | -0.50% | 12.00 | 12.04 | 11.96 | 12.02 | 3,818,432 | 95 | |
| FAF | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.63 | 0 | 0 | |
| FB | 48.50 | -0.35 | -0.72% | 48.90 | 49.00 | 48.50 | 48.85 | 4,064,590 | 129 | |
| 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 | 0.01 | 1.79% | 0.56 | 0.57 | 0.57 | 0.56 | 147,210 | 30 | |
| FDC | 4.38 | -0.08 | -1.79% | 4.38 | 4.38 | 4.38 | 4.46 | 48,180 | 2 | |
| FDCPA | 990.00 | -5.00 | -0.50% | 995.00 | 995.00 | 990.00 | 995.00 | 49,700 | 3 | |
| FDCPB | 1,000.00 | 0.00 | 0.00% | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 70,000 | 4 | |
| FERRO | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 2.40 | 21,600 | 2 | |
| FEU | 800.50 | 0.50 | 0.06% | 800.50 | 800.50 | 800.50 | 800.00 | 88,055 | 6 | |
| FFI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.63 | 0 | 0 | |
| FGEN | 16.60 | 0.28 | 1.72% | 16.32 | 16.72 | 16.60 | 16.32 | 4,523,426 | 339 | |
| FGENG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.40 | 0 | 0 | |
| FILRT | 2.91 | -0.01 | -0.34% | 2.92 | 2.93 | 2.91 | 2.92 | 1,292,930 | 47 | |
| FIN | 1,915.32 | 10.87 | 0.57% | 1,900.30 | 1,915.52 | 1,893.62 | 1,904.45 | 313,168,889 | 6,916 | |
| FJP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.30 | 0 | 0 | |
| FJPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.62 | 0 | 0 | |
| FLI | 0.71 | 0.01 | 1.43% | 0.71 | 0.71 | 0.71 | 0.70 | 798,960 | 21 | |
| FMETF | 105.90 | 0.40 | 0.38% | 105.50 | 105.90 | 105.90 | 105.50 | 1,411,083 | 43 | |
| FNI | 1.88 | 0.02 | 1.08% | 1.88 | 1.88 | 1.88 | 1.86 | 1,484,240 | 69 | |
| FOOD | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.265 | 0 | 0 | |
| FPH | 83.00 | 1.20 | 1.47% | 82.00 | 83.00 | 83.00 | 81.80 | 1,734,804 | 30 | |
| FPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.27 | 0 | 0 | |
| FRUIT | 0.66 | 0.02 | 3.13% | 0.65 | 0.66 | 0.66 | 0.64 | 50,060 | 7 | |
| FYN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.90 | 0 | 0 | |
| FYNB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.00 | 0 | 0 | |
| GEO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.076 | 0 | 0 | |
| GERI | 0.60 | -0.02 | -3.23% | 0.64 | 0.64 | 0.60 | 0.62 | 182,100 | 7 | |
| GLO | 1,831.00 | -18.00 | -0.97% | 1,838.00 | 1,838.00 | 1,831.00 | 1,849.00 | 55,431,170 | 793 | |
| GLOBA | 1,980.00 | 0.00 | 0.00% | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 29,700 | 2 | |
| GLOBB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,988.00 | 0 | 0 | |
| GLOPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.00 | 0 | 0 | |
| GLOPP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 505.50 | 0 | 0 | |
| GMA7 | 4.49 | 0.04 | 0.90% | 4.45 | 4.60 | 4.49 | 4.45 | 414,800 | 27 | |
| GMAP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.07 | 0 | 0 | |
| GPH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.01 | 0 | 0 | |
| GREEN | 0.144 | 0.00 | 0.00% | 0.144 | 0.144 | 0.144 | 0.144 | 14,360 | 6 | |
| GSMI | 253.00 | -2.00 | -0.78% | 255.00 | 256.00 | 253.00 | 255.00 | 7,657,636 | 84 | |
| GTCAP | 463.80 | -1.20 | -0.26% | 465.00 | 467.20 | 463.80 | 465.00 | 13,801,918 | 553 | |
| 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 | 976.50 | 0 | 0 | |
| HDG | 4,354.08 | -24.13 | -0.55% | 4,380.87 | 4,380.87 | 4,341.97 | 4,378.21 | 314,281,451 | 7,364 | |
| HI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.65 | 0 | 0 | |
| HLCM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| HOME | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.24 | 0 | 0 | |
| HOUSE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| HTI | 1.32 | 0.00 | 0.00% | 1.31 | 1.32 | 1.32 | 1.32 | 13,190 | 2 | |
| I | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.199 | 0 | 0 | |
| ICT | 993.50 | 5.50 | 0.56% | 995.00 | 996.50 | 993.50 | 988.00 | 802,521,165 | 4,637 | |
| IDC | 0.69 | 0.02 | 2.99% | 0.67 | 0.70 | 0.69 | 0.67 | 106,150 | 19 | |
| IMI | 5.29 | -0.10 | -1.86% | 5.39 | 5.44 | 5.29 | 5.39 | 9,737,075 | 363 | |
| IMP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 0 | |
| IND | 8,303.33 | 10.95 | 0.13% | 8,298.16 | 8,336.13 | 8,290.80 | 8,292.38 | 712,748,159 | 15,722 | |
| INFRA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.32 | 0 | 0 | |
| ION | 1.41 | -0.02 | -1.40% | 1.43 | 1.43 | 1.41 | 1.43 | 1,793,620 | 91 | |
| IPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.80 | 0 | 0 | |
| IPO | 6.95 | -0.07 | -1.00% | 6.95 | 6.95 | 6.95 | 7.02 | 14,595 | 2 | |
| IS | 0.117 | -0.005 | -4.10% | 0.122 | 0.122 | 0.117 | 0.122 | 84,540 | 3 | |
| JAS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.96 | 0 | 0 | |
| JFC | 146.50 | 0.00 | 0.00% | 146.00 | 148.00 | 146.50 | 146.50 | 84,527,169 | 1,512 | |
| JFCPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 995.00 | 0 | 0 | |
| JFCPB | 972.00 | -12.00 | -1.22% | 984.00 | 984.00 | 972.00 | 984.00 | 4,909,710 | 14 | |
| JGS | 24.55 | -0.55 | -2.19% | 25.10 | 25.10 | 24.55 | 25.10 | 18,326,325 | 635 | |
| JOH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.98 | 0 | 0 | |
| KEEPR | 1.87 | -0.01 | -0.53% | 1.88 | 1.89 | 1.87 | 1.88 | 2,572,200 | 115 | |
| KEP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.67 | 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 | 1.34 | 0.06 | 4.69% | 1.33 | 1.35 | 1.34 | 1.28 | 56,360 | 8 | |
| LAND | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| LBC | 6.79 | 0.00 | 0.00% | 6.79 | 6.79 | 6.79 | 6.79 | 1,358 | 2 | |
| LC | 0.174 | -0.003 | -1.69% | 0.173 | 0.176 | 0.174 | 0.177 | 458,800 | 25 | |
| LCB | 0.178 | 0.00 | 0.00% | 0.172 | 0.178 | 0.178 | 0.178 | 139,380 | 2 | |
| LFM | 25.90 | -0.60 | -2.26% | 26.00 | 26.00 | 25.90 | 26.50 | 41,285 | 6 | |
| LMG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.25 | 0 | 0 | |
| LODE | 0.315 | -0.005 | -1.56% | 0.31 | 0.32 | 0.315 | 0.32 | 69,850 | 11 | |
| LOTO | 1.89 | 0.01 | 0.53% | 1.88 | 1.89 | 1.89 | 1.88 | 47,070 | 5 | |
| LPC | 0.025 | 0.002 | 8.70% | 0.025 | 0.025 | 0.025 | 0.023 | 2,500 | 1 | |
| LPZ | 4.03 | 0.00 | 0.00% | 4.03 | 4.03 | 4.03 | 4.03 | 205,530 | 6 | |
| LSC | 0.65 | -0.06 | -8.45% | 0.65 | 0.65 | 0.65 | 0.71 | 7,150 | 2 | |
| LTG | 14.40 | 0.06 | 0.42% | 14.34 | 14.42 | 14.40 | 14.34 | 9,514,014 | 456 | |
| M-O | 14,384.91 | 165.23 | 1.16% | 14,078.59 | 14,390.70 | 14,078.59 | 14,219.68 | 111,154,217 | 3,329 | |
| MA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0071 | 0 | 0 | |
| MAB | 0.0071 | 0.0001 | 1.43% | 0.0071 | 0.0071 | 0.0071 | 0.007 | 7,100 | 1 | |
| MAC | 3.84 | 0.04 | 1.05% | 3.85 | 3.85 | 3.84 | 3.80 | 23,010 | 3 | |
| MACAY | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.10 | 0 | 0 | |
| MAH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.37 | 0 | 0 | |
| MAHB | 0.77 | -0.21 | -21.43% | 0.77 | 0.77 | 0.77 | 0.98 | 5,390 | 4 | |
| MARC | 0.63 | 0.01 | 1.61% | 0.62 | 0.63 | 0.63 | 0.62 | 617,660 | 11 | |
| MAXS | 2.18 | -0.01 | -0.46% | 2.17 | 2.18 | 2.18 | 2.19 | 10,880 | 3 | |
| MB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.207 | 0 | 0 | |
| MBC | 5.11 | 0.00 | 0.00% | 5.11 | 5.11 | 5.11 | 5.11 | 511 | 1 | |
| MBT | 66.00 | 0.85 | 1.30% | 65.15 | 66.05 | 66.00 | 65.15 | 61,727,758 | 1,659 | |
| MED | 0.101 | 0.00 | 0.00% | 0.101 | 0.101 | 0.101 | 0.101 | 6,060 | 6 | |
| MEDIC | 0.217 | 0.002 | 0.93% | 0.218 | 0.218 | 0.217 | 0.215 | 15,090 | 4 | |
| MEG | 2.11 | -0.01 | -0.47% | 2.12 | 2.13 | 2.11 | 2.12 | 3,867,260 | 71 | |
| MER | 566.50 | 4.50 | 0.80% | 565.00 | 573.50 | 566.50 | 562.00 | 58,771,380 | 1,883 | |
| MFC | 2,450.00 | 26.00 | 1.07% | 2,450.00 | 2,450.00 | 2,450.00 | 2,424.00 | 502,250 | 3 | |
| MFIN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.36 | 0 | 0 | |
| MG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.06 | 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 | 0.106 | 0 | 0 | |
| MJC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.27 | 0 | 0 | |
| MJIC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 0 | |
| MM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.435 | 0 | 0 | |
| MONDE | 6.97 | 0.02 | 0.29% | 6.95 | 7.04 | 6.97 | 6.95 | 4,650,055 | 350 | |
| MPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| MRC | 0.81 | 0.00 | 0.00% | 0.81 | 0.81 | 0.81 | 0.81 | 5,386,720 | 74 | |
| MREIT | 13.86 | -0.02 | -0.14% | 13.88 | 13.98 | 13.86 | 13.88 | 2,566,580 | 308 | |
| MRSGI | 1.09 | 0.00 | 0.00% | 1.07 | 1.09 | 1.09 | 1.09 | 108,090 | 13 | |
| MVC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.24 | 0 | 0 | |
| MWC | 34.75 | -0.25 | -0.71% | 35.00 | 35.00 | 34.75 | 35.00 | 14,685,245 | 407 | |
| MWIDE | 4.14 | -0.01 | -0.24% | 4.15 | 4.19 | 4.14 | 4.15 | 3,475,970 | 125 | |
| 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 | 100.00 | -3.50 | -3.38% | 100.00 | 100.00 | 100.00 | 103.50 | 10,000 | 5 | |
| MWP6B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 103.00 | 0 | 0 | |
| MWP6C | 104.80 | -0.20 | -0.19% | 104.80 | 104.80 | 104.80 | 105.00 | 10,480 | 2 | |
| MWP7A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| MWP7B | 100.50 | 0.00 | 0.00% | 100.00 | 100.50 | 100.50 | 100.50 | 1,243,740 | 21 | |
| MYNLD | 19.54 | -0.02 | -0.10% | 19.56 | 19.76 | 19.54 | 19.56 | 31,557,050 | 950 | |
| NI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.46 | 0 | 0 | |
| NIKL | 3.59 | 0.06 | 1.70% | 3.53 | 3.59 | 3.59 | 3.53 | 2,299,750 | 137 | |
| NOW | 0.52 | -0.01 | -1.89% | 0.52 | 0.54 | 0.52 | 0.53 | 452,490 | 29 | |
| NRCP | 0.97 | 0.00 | 0.00% | 0.99 | 1.00 | 0.97 | 0.97 | 319,000 | 32 | |
| NXGEN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.00 | 0 | 0 | |
| OGP | 31.25 | 0.25 | 0.81% | 30.35 | 31.25 | 31.25 | 31.00 | 24,558,820 | 630 | |
| OM | 0.098 | 0.00 | 0.00% | 0.098 | 0.098 | 0.098 | 0.098 | 980 | 1 | |
| OPM | 0.013 | -0.001 | -7.14% | 0.013 | 0.013 | 0.013 | 0.014 | 351,000 | 5 | |
| OPMB | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.013 | 405,600 | 4 | |
| ORE | 0.44 | -0.005 | -1.12% | 0.44 | 0.44 | 0.44 | 0.445 | 4,400 | 1 | |
| OV | 0.0081 | -0.0002 | -2.41% | 0.0082 | 0.0082 | 0.0081 | 0.0083 | 32,500 | 3 | |
| PA | 0.74 | 0.00 | 0.00% | 0.77 | 0.77 | 0.74 | 0.74 | 39,320 | 13 | |
| PAL | 2.48 | -0.06 | -2.36% | 2.51 | 2.51 | 2.48 | 2.54 | 1,057,590 | 118 | |
| PAX | 2.01 | -0.05 | -2.43% | 2.04 | 2.04 | 2.01 | 2.06 | 189,020 | 11 | |
| PBB | 7.02 | 0.00 | 0.00% | 7.02 | 7.06 | 7.02 | 7.02 | 21,786 | 8 | |
| PBC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 14.78 | 0 | 0 | |
| PCOR | 2.47 | 0.14 | 6.01% | 2.32 | 2.60 | 2.47 | 2.33 | 12,647,930 | 519 | |
| PCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PERC | 3.51 | -0.06 | -1.68% | 3.31 | 3.57 | 3.51 | 3.57 | 20,580 | 6 | |
| PGOLD | 38.90 | 0.40 | 1.04% | 38.50 | 38.90 | 38.90 | 38.50 | 25,434,385 | 1,140 | |
| PHA | 0.162 | 0.004 | 2.53% | 0.159 | 0.162 | 0.162 | 0.158 | 49,080 | 6 | |
| PHC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.60 | 0 | 0 | |
| PHES | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.40 | 0 | 0 | |
| PHN | 14.78 | 0.08 | 0.54% | 14.70 | 14.78 | 14.78 | 14.70 | 2,948 | 2 | |
| PHR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.187 | 0 | 0 | |
| PIZZA | 6.00 | 0.00 | 0.00% | 6.09 | 6.18 | 6.00 | 6.00 | 37,298 | 19 | |
| PLC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PLUS | 10.86 | -0.10 | -0.91% | 11.00 | 11.50 | 10.86 | 10.96 | 51,575,342 | 1,838 | |
| PMPC | 8.55 | -0.06 | -0.70% | 8.61 | 8.61 | 8.55 | 8.61 | 9,417 | 5 | |
| PNB | 58.10 | -0.20 | -0.34% | 58.50 | 58.50 | 58.10 | 58.30 | 4,293,319 | 251 | |
| PNC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.90 | 0 | 0 | |
| PNX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.17 | 0 | 0 | |
| PNX3A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.40 | 0 | 0 | |
| PNX3B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 24.95 | 0 | 0 | |
| PNX4 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 177.90 | 0 | 0 | |
| PNXP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| PORT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.30 | 0 | 0 | |
| PPC | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 15.00 | 496,404 | 10 | |
| PRC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.01 | 0 | 0 | |
| PREIT | 1.08 | -0.02 | -1.82% | 1.10 | 1.11 | 1.08 | 1.10 | 238,040 | 55 | |
| PRF2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| PRF2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,027.00 | 0 | 0 | |
| PRF3A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,002.00 | 0 | 0 | |
| PRF3B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,015.00 | 0 | 0 | |
| PRF4A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 988.00 | 0 | 0 | |
| PRF4B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 990.00 | 0 | 0 | |
| PRF4C | 960.00 | -20.00 | -2.04% | 980.00 | 980.00 | 960.00 | 980.00 | 5,281,380 | 33 | |
| PRF4D | 975.00 | 0.00 | 0.00% | 975.00 | 975.00 | 975.00 | 975.00 | 68,250 | 2 | |
| PRF4E | 995.00 | 10.00 | 1.02% | 985.00 | 995.00 | 995.00 | 985.00 | 1,256,550 | 7 | |
| PRIM | 0.73 | 0.00 | 0.00% | 0.73 | 0.73 | 0.73 | 0.73 | 1,460 | 1 | |
| PRMX | 0.96 | -0.14 | -12.73% | 1.00 | 1.00 | 0.96 | 1.10 | 72,560 | 10 | |
| PRO | 1,883.69 | -3.70 | -0.20% | 1,886.09 | 1,886.09 | 1,870.57 | 1,887.39 | 456,577,723 | 6,965 | |
| PSB | 53.50 | 0.70 | 1.33% | 52.95 | 53.50 | 53.50 | 52.80 | 69,165 | 19 | |
| PSE | 206.00 | -1.00 | -0.48% | 207.00 | 207.00 | 206.00 | 207.00 | 457,530 | 14 | |
| PSEI | 6,278.11 | 12.39 | 0.20% | 6,276.50 | 6,287.25 | 6,249.18 | 6,265.72 | 3,044,857,427 | 36,400 | |
| 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 | 6.99 | 0.02 | 0.29% | 6.94 | 7.17 | 6.99 | 6.97 | 35,389,770 | 774 | |
| PXP | 2.55 | 0.09 | 3.66% | 2.51 | 2.69 | 2.55 | 2.46 | 2,615,070 | 120 | |
| RCB | 23.00 | -0.15 | -0.65% | 23.00 | 23.00 | 23.00 | 23.15 | 46,000 | 1 | |
| RCI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.55 | 0 | 0 | |
| RCR | 7.15 | 0.05 | 0.70% | 7.14 | 7.22 | 7.15 | 7.10 | 22,454,382 | 854 | |
| REDC | 9.00 | 0.00 | 0.00% | 8.62 | 9.00 | 9.00 | 9.00 | 64,340 | 9 | |
| REG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.23 | 0 | 0 | |
| RFM | 5.30 | -0.03 | -0.56% | 5.33 | 5.35 | 5.30 | 5.33 | 6,958,723 | 837 | |
| RLC | 16.60 | 0.24 | 1.47% | 16.36 | 16.66 | 16.60 | 16.36 | 1,203,108 | 75 | |
| RLT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.102 | 0 | 0 | |
| ROCK | 2.29 | 0.09 | 4.09% | 2.28 | 2.30 | 2.29 | 2.20 | 432,420 | 30 | |
| ROX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.45 | 0 | 0 | |
| RRHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 38.00 | 0 | 0 | |
| RSLG1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| SBS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.16 | 0 | 0 | |
| SCC | 21.00 | -0.45 | -2.10% | 21.45 | 21.60 | 21.00 | 21.45 | 29,575,640 | 729 | |
| SECB | 62.65 | -0.45 | -0.71% | 63.50 | 63.50 | 62.65 | 63.10 | 11,908,375 | 382 | |
| SEVN | 32.10 | -0.75 | -2.28% | 32.80 | 32.85 | 32.10 | 32.85 | 196,550 | 29 | |
| SFI | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0.049 | 66,800 | 7 | |
| SFIP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.35 | 0 | 0 | |
| SGI | 1.28 | -0.08 | -5.88% | 1.30 | 1.32 | 1.28 | 1.36 | 264,630 | 38 | |
| SGP | 26.40 | 0.50 | 1.93% | 25.60 | 26.45 | 26.40 | 25.90 | 27,964,290 | 564 | |
| SHLPH | 8.35 | -0.13 | -1.53% | 8.33 | 8.66 | 8.35 | 8.48 | 4,889,136 | 227 | |
| SHNG | 3.20 | 0.00 | 0.00% | 3.14 | 3.20 | 3.20 | 3.20 | 149,950 | 9 | |
| SLF | 4,706.00 | 4.00 | 0.09% | 4,702.00 | 4,706.00 | 4,706.00 | 4,702.00 | 117,610 | 4 | |
| SLI | 2.09 | 0.01 | 0.48% | 2.01 | 2.09 | 2.09 | 2.08 | 18,620 | 5 | |
| SM | 587.00 | -1.00 | -0.17% | 588.00 | 589.50 | 587.00 | 588.00 | 60,226,300 | 1,062 | |
| SMC | 64.85 | -0.15 | -0.23% | 65.00 | 65.20 | 64.85 | 65.00 | 2,474,341 | 496 | |
| 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 | 77.00 | -2.50 | -3.14% | 77.20 | 77.20 | 77.00 | 79.50 | 269,504 | 6 | |
| SMC2M | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2N | 78.50 | -0.50 | -0.63% | 78.50 | 78.50 | 78.50 | 79.00 | 2,355 | 1 | |
| SMC2O | 76.70 | -0.30 | -0.39% | 77.05 | 78.40 | 76.70 | 77.00 | 929,699 | 41 | |
| SMC2P | 74.85 | -0.10 | -0.13% | 74.85 | 74.85 | 74.85 | 74.95 | 2,246 | 1 | |
| SMC2Q | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 75.00 | 16,500 | 2 | |
| SMC2R | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 74.50 | 0 | 0 | |
| SMC2S | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 73.50 | 0 | 0 | |
| SMC2T | 75.00 | -0.95 | -1.25% | 75.00 | 75.00 | 75.00 | 75.95 | 1,500 | 1 | |
| SMC2U | 74.00 | -0.50 | -0.67% | 74.50 | 74.90 | 74.00 | 74.50 | 919,402 | 14 | |
| SMCP1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.50 | 0 | 0 | |
| SMPH | 18.00 | -0.10 | -0.55% | 18.12 | 18.12 | 18.00 | 18.10 | 61,429,364 | 1,071 | |
| SOC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.209 | 0 | 0 | |
| SPC | 10.34 | -0.06 | -0.58% | 10.36 | 10.60 | 10.34 | 10.40 | 454,202 | 40 | |
| SPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.38 | 0 | 0 | |
| SPNEC | 1.50 | 0.04 | 2.74% | 1.47 | 1.54 | 1.50 | 1.46 | 26,756,570 | 601 | |
| SRDC | 9.12 | -0.28 | -2.98% | 9.40 | 9.40 | 9.12 | 9.40 | 1,852 | 2 | |
| SSI | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 2.19 | 13,140 | 2 | |
| SSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| STI | 1.21 | 0.01 | 0.83% | 1.21 | 1.21 | 1.21 | 1.20 | 299,760 | 21 | |
| STN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.80 | 0 | 0 | |
| STR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.02 | 0 | 0 | |
| SUN | 0.44 | 0.015 | 3.53% | 0.43 | 0.44 | 0.44 | 0.425 | 39,500 | 3 | |
| SVC | 3,448.40 | 13.84 | 0.40% | 3,453.47 | 3,455.05 | 3,430.81 | 3,434.56 | 1,906,156,594 | 14,866 | |
| T | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.30 | 0 | 0 | |
| TBGI | 0.118 | -0.002 | -1.67% | 0.116 | 0.119 | 0.118 | 0.12 | 246,240 | 12 | |
| TCB2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.04 | 0 | 0 | |
| TCB2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.36 | 0 | 0 | |
| TCB2C | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 9.00 | 0 | 0 | |
| TCB2D | 7.59 | -0.01 | -0.13% | 7.60 | 7.60 | 7.59 | 7.60 | 23,559 | 4 | |
| TECH | 1.02 | -0.08 | -7.27% | 1.10 | 1.10 | 1.02 | 1.10 | 5,483,510 | 323 | |
| TECHW | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| TEL | 1,186.00 | 21.00 | 1.80% | 1,171.00 | 1,192.00 | 1,186.00 | 1,165.00 | 71,598,670 | 1,669 | |
| TFC | 50.15 | 0.05 | 0.10% | 50.15 | 50.15 | 50.15 | 50.10 | 502 | 1 | |
| TFHI | 53.60 | 0.55 | 1.04% | 53.60 | 53.60 | 53.60 | 53.05 | 7,504 | 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 | 1.66 | -0.06 | -3.49% | 1.72 | 1.72 | 1.66 | 1.72 | 3,496,150 | 152 | |
| TOPA1 | 100.00 | 0.05 | 0.05% | 99.95 | 100.00 | 100.00 | 99.95 | 73,997 | 11 | |
| TOPA2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.40 | 0 | 0 | |
| TUGS | 1.01 | -0.02 | -1.94% | 1.01 | 1.03 | 1.01 | 1.03 | 995,040 | 67 | |
| UBP | 24.80 | 0.30 | 1.22% | 24.50 | 24.80 | 24.80 | 24.50 | 1,674,665 | 41 | |
| UNH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 117.90 | 0 | 0 | |
| UNI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| UPM | 0.0068 | -0.0002 | -2.86% | 0.0068 | 0.0068 | 0.0068 | 0.007 | 102,000 | 3 | |
| UPSON | 0.70 | 0.01 | 1.45% | 0.69 | 0.70 | 0.70 | 0.69 | 72,490 | 7 | |
| URC | 60.25 | -0.45 | -0.74% | 60.70 | 60.95 | 60.25 | 60.70 | 60,010,565 | 1,054 | |
| V | 0.82 | 0.04 | 5.13% | 0.83 | 0.83 | 0.82 | 0.78 | 63,870 | 13 | |
| VITA | 0.49 | 0.01 | 2.08% | 0.495 | 0.495 | 0.49 | 0.48 | 311,800 | 7 | |
| VLC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 448.00 | 0 | 0 | |
| VLL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.96 | 0 | 0 | |
| VLL2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 88.55 | 0 | 0 | |
| VLL2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 85.10 | 0 | 0 | |
| VMC | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 1.90 | 9,500 | 2 | |
| VREIT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.31 | 0 | 0 | |
| VVT | 20.10 | -0.10 | -0.50% | 20.10 | 20.15 | 20.10 | 20.20 | 42,260 | 3 | |
| WEB | 13.90 | -0.20 | -1.42% | 14.10 | 14.24 | 13.90 | 14.10 | 18,065,994 | 156 | |
| WIN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.28 | 0 | 0 | |
| WLCON | 5.69 | 0.00 | 0.00% | 5.71 | 5.74 | 5.69 | 5.69 | 3,058,465 | 376 | |
| WPI | 0.47 | 0.045 | 10.59% | 0.42 | 0.47 | 0.47 | 0.425 | 345,550 | 16 | |
| X | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.23 | 0 | 0 | |
| XG | 2.70 | -0.06 | -2.17% | 2.70 | 2.70 | 2.70 | 2.76 | 13,500 | 1 | |
| ZHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.054 | 0 | 0 | |
| AUB | 50.20 | -1.60 | -3.09% | 51.60 | 52.50 | 50.20 | 51.80 | 29,141,252 | 130 | |
| BDO | 123.50 | 0.50 | 0.41% | 122.70 | 123.70 | 123.50 | 123.00 | 70,692,682 | 1,365 | |
| BKR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.54 | 0 | 0 | |
| BNCOM | 11.08 | -0.02 | -0.18% | 10.32 | 11.08 | 11.08 | 11.10 | 37,828 | 6 | |
| BPI | 103.50 | 1.50 | 1.47% | 101.50 | 103.50 | 103.50 | 102.00 | 77,976,027 | 1,897 | |
| CBC | 55.80 | -0.75 | -1.33% | 56.55 | 56.75 | 55.80 | 56.55 | 8,061,756 | 414 | |
| COL | 1.36 | 0.03 | 2.26% | 1.33 | 1.36 | 1.36 | 1.33 | 247,340 | 10 | |
| CSB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 13.96 | 0 | 0 | |
| DHI | 7.13 | 0.12 | 1.71% | 7.30 | 7.30 | 7.13 | 7.01 | 685,916 | 83 | |
| EW | 11.96 | -0.06 | -0.50% | 12.00 | 12.04 | 11.96 | 12.02 | 3,818,432 | 95 | |
| FAF | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.63 | 0 | 0 | |
| FERRO | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 2.40 | 21,600 | 2 | |
| FFI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.63 | 0 | 0 | |
| I | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.199 | 0 | 0 | |
| LMG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.25 | 0 | 0 | |
| MBT | 66.00 | 0.85 | 1.30% | 65.15 | 66.05 | 66.00 | 65.15 | 61,727,758 | 1,659 | |
| MED | 0.101 | 0.00 | 0.00% | 0.101 | 0.101 | 0.101 | 0.101 | 6,060 | 6 | |
| MFC | 2,450.00 | 26.00 | 1.07% | 2,450.00 | 2,450.00 | 2,450.00 | 2,424.00 | 502,250 | 3 | |
| NRCP | 0.97 | 0.00 | 0.00% | 0.99 | 1.00 | 0.97 | 0.97 | 319,000 | 32 | |
| NXGEN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.00 | 0 | 0 | |
| PBB | 7.02 | 0.00 | 0.00% | 7.02 | 7.06 | 7.02 | 7.02 | 21,786 | 8 | |
| PBC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 14.78 | 0 | 0 | |
| PNB | 58.10 | -0.20 | -0.34% | 58.50 | 58.50 | 58.10 | 58.30 | 4,293,319 | 251 | |
| PSB | 53.50 | 0.70 | 1.33% | 52.95 | 53.50 | 53.50 | 52.80 | 69,165 | 19 | |
| PSE | 206.00 | -1.00 | -0.48% | 207.00 | 207.00 | 206.00 | 207.00 | 457,530 | 14 | |
| PTC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 90.00 | 0 | 0 | |
| RCB | 23.00 | -0.15 | -0.65% | 23.00 | 23.00 | 23.00 | 23.15 | 46,000 | 1 | |
| SECB | 62.65 | -0.45 | -0.71% | 63.50 | 63.50 | 62.65 | 63.10 | 11,908,375 | 382 | |
| SLF | 4,706.00 | 4.00 | 0.09% | 4,702.00 | 4,706.00 | 4,706.00 | 4,702.00 | 117,610 | 4 | |
| UBP | 24.80 | 0.30 | 1.22% | 24.50 | 24.80 | 24.80 | 24.50 | 1,674,665 | 41 | |
| V | 0.82 | 0.04 | 5.13% | 0.83 | 0.83 | 0.82 | 0.78 | 63,870 | 13 | |
| AAA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.61 | 0 | 0 | |
| ABA | 0.34 | 0.02 | 6.25% | 0.32 | 0.345 | 0.34 | 0.32 | 5,531,800 | 179 | |
| ABG | 33.10 | 0.45 | 1.38% | 32.50 | 33.10 | 33.10 | 32.65 | 16,319,665 | 285 | |
| AC | 468.00 | -7.00 | -1.47% | 477.00 | 477.00 | 468.00 | 475.00 | 58,968,722 | 1,151 | |
| ACPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 500.00 | 0 | 0 | |
| ACPAR | 2,490.00 | -8.00 | -0.32% | 2,498.00 | 2,498.00 | 2,490.00 | 2,498.00 | 522,980 | 2 | |
| ACPB1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 498.20 | 0 | 0 | |
| ACPB3 | 1,965.00 | 0.00 | 0.00% | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,572,000 | 1 | |
| ACPB4 | 1,955.00 | 5.00 | 0.26% | 1,955.00 | 1,955.00 | 1,955.00 | 1,950.00 | 3,880,675 | 3 | |
| AEV | 32.95 | 0.15 | 0.46% | 32.80 | 33.50 | 32.95 | 32.80 | 38,003,685 | 719 | |
| AGI | 8.11 | -0.08 | -0.98% | 8.18 | 8.21 | 8.11 | 8.19 | 349,908 | 78 | |
| AGIW | 1.05 | 0.01 | 0.96% | 1.04 | 1.05 | 1.05 | 1.04 | 4,180 | 4 | |
| ANS | 17.04 | 0.34 | 2.04% | 17.00 | 17.04 | 17.04 | 16.70 | 252,880 | 10 | |
| APB2R | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 499.00 | 0 | 0 | |
| APO | 0.96 | 0.03 | 3.23% | 0.89 | 0.97 | 0.96 | 0.93 | 23,170 | 10 | |
| BH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 680.00 | 0 | 0 | |
| COSCO | 8.39 | -0.08 | -0.94% | 8.49 | 8.49 | 8.39 | 8.47 | 3,638,256 | 262 | |
| DMC | 7.13 | -0.02 | -0.28% | 7.11 | 7.20 | 7.13 | 7.15 | 19,006,971 | 1,150 | |
| DMCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,400.00 | 0 | 0 | |
| FDC | 4.38 | -0.08 | -1.79% | 4.38 | 4.38 | 4.38 | 4.46 | 48,180 | 2 | |
| FDCPA | 990.00 | -5.00 | -0.50% | 995.00 | 995.00 | 990.00 | 995.00 | 49,700 | 3 | |
| FDCPB | 1,000.00 | 0.00 | 0.00% | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 70,000 | 4 | |
| FJP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.30 | 0 | 0 | |
| FJPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.62 | 0 | 0 | |
| FPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.27 | 0 | 0 | |
| GTCAP | 463.80 | -1.20 | -0.26% | 465.00 | 467.20 | 463.80 | 465.00 | 13,801,918 | 553 | |
| 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 | 976.50 | 0 | 0 | |
| HI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.65 | 0 | 0 | |
| JGS | 24.55 | -0.55 | -2.19% | 25.10 | 25.10 | 24.55 | 25.10 | 18,326,325 | 635 | |
| 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 | 0.315 | -0.005 | -1.56% | 0.31 | 0.32 | 0.315 | 0.32 | 69,850 | 11 | |
| LPZ | 4.03 | 0.00 | 0.00% | 4.03 | 4.03 | 4.03 | 4.03 | 205,530 | 6 | |
| LTG | 14.40 | 0.06 | 0.42% | 14.34 | 14.42 | 14.40 | 14.34 | 9,514,014 | 456 | |
| MGH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 0 | |
| MHC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.106 | 0 | 0 | |
| MPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PA | 0.74 | 0.00 | 0.00% | 0.77 | 0.77 | 0.74 | 0.74 | 39,320 | 13 | |
| PRIM | 0.73 | 0.00 | 0.00% | 0.73 | 0.73 | 0.73 | 0.73 | 1,460 | 1 | |
| REG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.23 | 0 | 0 | |
| SGI | 1.28 | -0.08 | -5.88% | 1.30 | 1.32 | 1.28 | 1.36 | 264,630 | 38 | |
| SM | 587.00 | -1.00 | -0.17% | 588.00 | 589.50 | 587.00 | 588.00 | 60,226,300 | 1,062 | |
| SMC | 64.85 | -0.15 | -0.23% | 65.00 | 65.20 | 64.85 | 65.00 | 2,474,341 | 496 | |
| 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 | 77.00 | -2.50 | -3.14% | 77.20 | 77.20 | 77.00 | 79.50 | 269,504 | 6 | |
| SMC2M | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2N | 78.50 | -0.50 | -0.63% | 78.50 | 78.50 | 78.50 | 79.00 | 2,355 | 1 | |
| SMC2O | 76.70 | -0.30 | -0.39% | 77.05 | 78.40 | 76.70 | 77.00 | 929,699 | 41 | |
| SMC2P | 74.85 | -0.10 | -0.13% | 74.85 | 74.85 | 74.85 | 74.95 | 2,246 | 1 | |
| SMC2Q | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 75.00 | 16,500 | 2 | |
| SMC2R | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 74.50 | 0 | 0 | |
| SMC2S | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 73.50 | 0 | 0 | |
| SMC2T | 75.00 | -0.95 | -1.25% | 75.00 | 75.00 | 75.00 | 75.95 | 1,500 | 1 | |
| SMC2U | 74.00 | -0.50 | -0.67% | 74.50 | 74.90 | 74.00 | 74.50 | 919,402 | 14 | |
| SMCP1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.50 | 0 | 0 | |
| SPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.38 | 0 | 0 | |
| TFHI | 53.60 | 0.55 | 1.04% | 53.60 | 53.60 | 53.60 | 53.05 | 7,504 | 1 | |
| 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 | 0.054 | 0 | 0 | |
| ACEN | 3.02 | 0.04 | 1.34% | 3.00 | 3.07 | 3.02 | 2.98 | 16,287,080 | 477 | |
| ACENA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| ACENB | 1,016.00 | -10.00 | -0.97% | 1,010.00 | 1,016.00 | 1,016.00 | 1,026.00 | 2,367,000 | 21 | |
| ACR | 0.65 | 0.01 | 1.56% | 0.64 | 0.65 | 0.65 | 0.64 | 255,770 | 15 | |
| ALTER | 0.78 | -0.02 | -2.50% | 0.79 | 0.79 | 0.78 | 0.80 | 72,060 | 12 | |
| ALTP2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 14.50 | 0 | 0 | |
| ANI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.475 | 0 | 0 | |
| AP | 40.75 | -0.45 | -1.09% | 41.20 | 41.20 | 40.75 | 41.20 | 36,261,860 | 372 | |
| ASLAG | 1.09 | 0.03 | 2.83% | 1.07 | 1.09 | 1.09 | 1.06 | 679,530 | 13 | |
| ATN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.415 | 0 | 0 | |
| ATNB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.415 | 0 | 0 | |
| AXLM | 2.65 | -0.05 | -1.85% | 2.65 | 2.65 | 2.65 | 2.70 | 47,700 | 4 | |
| BALAI | 0.305 | -0.01 | -3.17% | 0.305 | 0.305 | 0.305 | 0.315 | 115,900 | 5 | |
| BMM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 52.00 | 0 | 0 | |
| BSC | 0.113 | 0.002 | 1.80% | 0.112 | 0.114 | 0.113 | 0.111 | 1,461,750 | 103 | |
| CA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 53.20 | 0 | 0 | |
| CAB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 54.80 | 0 | 0 | |
| CAT | 9.79 | -0.09 | -0.91% | 9.23 | 9.79 | 9.79 | 9.88 | 3,803 | 3 | |
| CHP | 0.99 | 0.04 | 4.21% | 0.95 | 0.99 | 0.99 | 0.95 | 2,413,870 | 76 | |
| CIC | 12.60 | -0.08 | -0.63% | 12.54 | 12.64 | 12.60 | 12.68 | 364,284 | 22 | |
| CNPF | 31.35 | -0.75 | -2.34% | 32.00 | 32.00 | 31.35 | 32.10 | 6,794,145 | 570 | |
| CREC | 4.30 | -0.09 | -2.05% | 4.36 | 4.41 | 4.30 | 4.39 | 16,649,110 | 80 | |
| CROWN | 1.75 | -0.04 | -2.23% | 1.75 | 1.75 | 1.75 | 1.79 | 80,500 | 6 | |
| DELM | 4.15 | -0.07 | -1.66% | 4.19 | 4.19 | 4.15 | 4.22 | 20,800 | 4 | |
| DMPA1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.00 | 0 | 0 | |
| DMPA2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 9.71 | 0 | 0 | |
| DMPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 29.90 | 0 | 0 | |
| DNL | 3.52 | -0.07 | -1.95% | 3.60 | 3.60 | 3.52 | 3.59 | 6,968,580 | 226 | |
| EEI | 1.92 | -0.07 | -3.52% | 1.92 | 1.92 | 1.92 | 1.99 | 19,200 | 1 | |
| EEIPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| EEIPB | 95.20 | 0.20 | 0.21% | 95.00 | 95.20 | 95.20 | 95.00 | 1,084,902 | 7 | |
| EEIPD | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| EMI | 15.72 | 0.26 | 1.68% | 15.50 | 15.78 | 15.72 | 15.46 | 15,216,334 | 1,162 | |
| EURO | 1.10 | 0.01 | 0.92% | 1.04 | 1.10 | 1.10 | 1.09 | 110,990 | 10 | |
| FB | 48.50 | -0.35 | -0.72% | 48.90 | 49.00 | 48.50 | 48.85 | 4,064,590 | 129 | |
| 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 | 0.01 | 1.79% | 0.56 | 0.57 | 0.57 | 0.56 | 147,210 | 30 | |
| FGEN | 16.60 | 0.28 | 1.72% | 16.32 | 16.72 | 16.60 | 16.32 | 4,523,426 | 339 | |
| 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 | 0.265 | 0 | 0 | |
| FPH | 83.00 | 1.20 | 1.47% | 82.00 | 83.00 | 83.00 | 81.80 | 1,734,804 | 30 | |
| FRUIT | 0.66 | 0.02 | 3.13% | 0.65 | 0.66 | 0.66 | 0.64 | 50,060 | 7 | |
| FYN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.90 | 0 | 0 | |
| FYNB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.00 | 0 | 0 | |
| GREEN | 0.144 | 0.00 | 0.00% | 0.144 | 0.144 | 0.144 | 0.144 | 14,360 | 6 | |
| GSMI | 253.00 | -2.00 | -0.78% | 255.00 | 256.00 | 253.00 | 255.00 | 7,657,636 | 84 | |
| HLCM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| IMI | 5.29 | -0.10 | -1.86% | 5.39 | 5.44 | 5.29 | 5.39 | 9,737,075 | 363 | |
| ION | 1.41 | -0.02 | -1.40% | 1.43 | 1.43 | 1.41 | 1.43 | 1,793,620 | 91 | |
| JFC | 146.50 | 0.00 | 0.00% | 146.00 | 148.00 | 146.50 | 146.50 | 84,527,169 | 1,512 | |
| JFCPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 995.00 | 0 | 0 | |
| JFCPB | 972.00 | -12.00 | -1.22% | 984.00 | 984.00 | 972.00 | 984.00 | 4,909,710 | 14 | |
| JOH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.98 | 0 | 0 | |
| KEEPR | 1.87 | -0.01 | -0.53% | 1.88 | 1.89 | 1.87 | 1.88 | 2,572,200 | 115 | |
| LFM | 25.90 | -0.60 | -2.26% | 26.00 | 26.00 | 25.90 | 26.50 | 41,285 | 6 | |
| MACAY | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.10 | 0 | 0 | |
| MAXS | 2.18 | -0.01 | -0.46% | 2.17 | 2.18 | 2.18 | 2.19 | 10,880 | 3 | |
| MER | 566.50 | 4.50 | 0.80% | 565.00 | 573.50 | 566.50 | 562.00 | 58,771,380 | 1,883 | |
| MG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.06 | 0 | 0 | |
| MONDE | 6.97 | 0.02 | 0.29% | 6.95 | 7.04 | 6.97 | 6.95 | 4,650,055 | 350 | |
| MVC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.24 | 0 | 0 | |
| MWC | 34.75 | -0.25 | -0.71% | 35.00 | 35.00 | 34.75 | 35.00 | 14,685,245 | 407 | |
| MWIDE | 4.14 | -0.01 | -0.24% | 4.15 | 4.19 | 4.14 | 4.15 | 3,475,970 | 125 | |
| 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 | 100.00 | -3.50 | -3.38% | 100.00 | 100.00 | 100.00 | 103.50 | 10,000 | 5 | |
| MWP6B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 103.00 | 0 | 0 | |
| MWP6C | 104.80 | -0.20 | -0.19% | 104.80 | 104.80 | 104.80 | 105.00 | 10,480 | 2 | |
| MWP7A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| MWP7B | 100.50 | 0.00 | 0.00% | 100.00 | 100.50 | 100.50 | 100.50 | 1,243,740 | 21 | |
| MYNLD | 19.54 | -0.02 | -0.10% | 19.56 | 19.76 | 19.54 | 19.56 | 31,557,050 | 950 | |
| PCOR | 2.47 | 0.14 | 6.01% | 2.32 | 2.60 | 2.47 | 2.33 | 12,647,930 | 519 | |
| PCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PERC | 3.51 | -0.06 | -1.68% | 3.31 | 3.57 | 3.51 | 3.57 | 20,580 | 6 | |
| PHN | 14.78 | 0.08 | 0.54% | 14.70 | 14.78 | 14.78 | 14.70 | 2,948 | 2 | |
| PIZZA | 6.00 | 0.00 | 0.00% | 6.09 | 6.18 | 6.00 | 6.00 | 37,298 | 19 | |
| PMPC | 8.55 | -0.06 | -0.70% | 8.61 | 8.61 | 8.55 | 8.61 | 9,417 | 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 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 15.00 | 496,404 | 10 | |
| PRF2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| PRF2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,027.00 | 0 | 0 | |
| PRF3A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,002.00 | 0 | 0 | |
| PRF3B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,015.00 | 0 | 0 | |
| PRF4A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 988.00 | 0 | 0 | |
| PRF4B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 990.00 | 0 | 0 | |
| PRF4C | 960.00 | -20.00 | -2.04% | 980.00 | 980.00 | 960.00 | 980.00 | 5,281,380 | 33 | |
| PRF4D | 975.00 | 0.00 | 0.00% | 975.00 | 975.00 | 975.00 | 975.00 | 68,250 | 2 | |
| PRF4E | 995.00 | 10.00 | 1.02% | 985.00 | 995.00 | 995.00 | 985.00 | 1,256,550 | 7 | |
| RCI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.55 | 0 | 0 | |
| REDC | 9.00 | 0.00 | 0.00% | 8.62 | 9.00 | 9.00 | 9.00 | 64,340 | 9 | |
| RFM | 5.30 | -0.03 | -0.56% | 5.33 | 5.35 | 5.30 | 5.33 | 6,958,723 | 837 | |
| 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 | 21.00 | -0.45 | -2.10% | 21.45 | 21.60 | 21.00 | 21.45 | 29,575,640 | 729 | |
| SFI | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0.049 | 66,800 | 7 | |
| SFIP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.35 | 0 | 0 | |
| SGP | 26.40 | 0.50 | 1.93% | 25.60 | 26.45 | 26.40 | 25.90 | 27,964,290 | 564 | |
| SHLPH | 8.35 | -0.13 | -1.53% | 8.33 | 8.66 | 8.35 | 8.48 | 4,889,136 | 227 | |
| SPC | 10.34 | -0.06 | -0.58% | 10.36 | 10.60 | 10.34 | 10.40 | 454,202 | 40 | |
| SPNEC | 1.50 | 0.04 | 2.74% | 1.47 | 1.54 | 1.50 | 1.46 | 26,756,570 | 601 | |
| SRDC | 9.12 | -0.28 | -2.98% | 9.40 | 9.40 | 9.12 | 9.40 | 1,852 | 2 | |
| SSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| STN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.80 | 0 | 0 | |
| T | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.30 | 0 | 0 | |
| TCB2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.04 | 0 | 0 | |
| TCB2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.36 | 0 | 0 | |
| TCB2C | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 9.00 | 0 | 0 | |
| TCB2D | 7.59 | -0.01 | -0.13% | 7.60 | 7.60 | 7.59 | 7.60 | 23,559 | 4 | |
| TECH | 1.02 | -0.08 | -7.27% | 1.10 | 1.10 | 1.02 | 1.10 | 5,483,510 | 323 | |
| TECHW | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| TOP | 1.66 | -0.06 | -3.49% | 1.72 | 1.72 | 1.66 | 1.72 | 3,496,150 | 152 | |
| TOPA1 | 100.00 | 0.05 | 0.05% | 99.95 | 100.00 | 100.00 | 99.95 | 73,997 | 11 | |
| TOPA2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.40 | 0 | 0 | |
| URC | 60.25 | -0.45 | -0.74% | 60.70 | 60.95 | 60.25 | 60.70 | 60,010,565 | 1,054 | |
| VITA | 0.49 | 0.01 | 2.08% | 0.495 | 0.495 | 0.49 | 0.48 | 311,800 | 7 | |
| VMC | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 1.90 | 9,500 | 2 | |
| VVT | 20.10 | -0.10 | -0.50% | 20.10 | 20.15 | 20.10 | 20.20 | 42,260 | 3 | |
| AB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.67 | 0 | 0 | |
| APX | 12.54 | 0.24 | 1.95% | 12.02 | 12.70 | 12.54 | 12.30 | 32,486,446 | 1,206 | |
| AR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0046 | 0 | 0 | |
| AT | 8.29 | 0.21 | 2.60% | 8.10 | 8.38 | 8.29 | 8.08 | 8,172,983 | 173 | |
| BC | 6.00 | -0.16 | -2.60% | 6.05 | 6.05 | 6.00 | 6.16 | 1,924,060 | 6 | |
| BCB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.01 | 0 | 0 | |
| BCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 35.80 | 0 | 0 | |
| COAL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.028 | 0 | 0 | |
| CPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.27 | 0 | 0 | |
| DIZ | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.02 | 0 | 0 | |
| ECVC | 0.255 | -0.005 | -1.92% | 0.255 | 0.255 | 0.255 | 0.26 | 51,000 | 3 | |
| ENEX | 3.11 | 0.06 | 1.97% | 3.11 | 3.11 | 3.11 | 3.05 | 3,110 | 1 | |
| FNI | 1.88 | 0.02 | 1.08% | 1.88 | 1.88 | 1.88 | 1.86 | 1,484,240 | 69 | |
| GEO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.076 | 0 | 0 | |
| LC | 0.174 | -0.003 | -1.69% | 0.173 | 0.176 | 0.174 | 0.177 | 458,800 | 25 | |
| LCB | 0.178 | 0.00 | 0.00% | 0.172 | 0.178 | 0.178 | 0.178 | 139,380 | 2 | |
| MA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0071 | 0 | 0 | |
| MAB | 0.0071 | 0.0001 | 1.43% | 0.0071 | 0.0071 | 0.0071 | 0.007 | 7,100 | 1 | |
| MARC | 0.63 | 0.01 | 1.61% | 0.62 | 0.63 | 0.63 | 0.62 | 617,660 | 11 | |
| NI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.46 | 0 | 0 | |
| NIKL | 3.59 | 0.06 | 1.70% | 3.53 | 3.59 | 3.59 | 3.53 | 2,299,750 | 137 | |
| OGP | 31.25 | 0.25 | 0.81% | 30.35 | 31.25 | 31.25 | 31.00 | 24,558,820 | 630 | |
| OPM | 0.013 | -0.001 | -7.14% | 0.013 | 0.013 | 0.013 | 0.014 | 351,000 | 5 | |
| OPMB | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.013 | 405,600 | 4 | |
| ORE | 0.44 | -0.005 | -1.12% | 0.44 | 0.44 | 0.44 | 0.445 | 4,400 | 1 | |
| OV | 0.0081 | -0.0002 | -2.41% | 0.0082 | 0.0082 | 0.0081 | 0.0083 | 32,500 | 3 | |
| PX | 6.99 | 0.02 | 0.29% | 6.94 | 7.17 | 6.99 | 6.97 | 35,389,770 | 774 | |
| PXP | 2.55 | 0.09 | 3.66% | 2.51 | 2.69 | 2.55 | 2.46 | 2,615,070 | 120 | |
| UPM | 0.0068 | -0.0002 | -2.86% | 0.0068 | 0.0068 | 0.0068 | 0.007 | 102,000 | 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 | 0.45 | 0.025 | 5.88% | 0.425 | 0.455 | 0.45 | 0.425 | 540,100 | 9 | |
| 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 | 495.00 | 0.00 | 0.00% | 495.00 | 495.00 | 495.00 | 495.00 | 247,500 | 2 | |
| ALCPF | 484.40 | -15.40 | -3.08% | 484.40 | 484.40 | 484.40 | 499.80 | 4,844 | 1 | |
| ALHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.20 | 0 | 0 | |
| ALI | 15.84 | -0.12 | -0.75% | 15.82 | 15.94 | 15.84 | 15.96 | 104,437,332 | 1,581 | |
| ALLHC | 1.12 | 0.00 | 0.00% | 1.11 | 1.15 | 1.12 | 1.12 | 417,330 | 45 | |
| APVI | 9.98 | 0.09 | 0.91% | 9.89 | 9.98 | 9.98 | 9.89 | 114,664 | 6 | |
| ARA | 0.275 | -0.015 | -5.17% | 0.275 | 0.275 | 0.275 | 0.29 | 5,500 | 1 | |
| AREIT | 37.50 | 0.10 | 0.27% | 37.40 | 37.55 | 37.50 | 37.40 | 36,078,985 | 1,085 | |
| BRN | 0.70 | 0.02 | 2.94% | 0.70 | 0.70 | 0.70 | 0.68 | 11,200 | 4 | |
| BRNP | 99.45 | 0.00 | 0.00% | 99.45 | 99.45 | 99.45 | 99.45 | 238,680 | 5 | |
| BRNPB | 101.20 | -1.80 | -1.75% | 103.00 | 103.00 | 101.20 | 103.00 | 19,436 | 3 | |
| BRNPC | 105.50 | 0.30 | 0.29% | 105.00 | 105.50 | 105.50 | 105.20 | 210,500 | 2 | |
| CDC | 0.59 | -0.02 | -3.28% | 0.60 | 0.61 | 0.59 | 0.61 | 39,640 | 19 | |
| CEI | 0.088 | 0.004 | 4.76% | 0.085 | 0.089 | 0.088 | 0.084 | 17,630 | 6 | |
| CHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CLI | 2.15 | 0.00 | 0.00% | 2.17 | 2.17 | 2.15 | 2.15 | 66,740 | 8 | |
| CLIA1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,039.00 | 0 | 0 | |
| CLIA2 | 1,029.00 | 5.00 | 0.49% | 1,024.00 | 1,029.00 | 1,029.00 | 1,024.00 | 302,105 | 3 | |
| CPG | 0.70 | 0.01 | 1.45% | 0.69 | 0.70 | 0.70 | 0.69 | 601,780 | 35 | |
| CPGP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CPGPB | 99.50 | -0.20 | -0.20% | 99.50 | 99.50 | 99.50 | 99.70 | 51,740 | 4 | |
| CREIT | 3.48 | -0.02 | -0.57% | 3.50 | 3.50 | 3.48 | 3.50 | 2,803,260 | 256 | |
| CYBR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| DD | 11.20 | 0.00 | 0.00% | 11.14 | 11.26 | 11.20 | 11.20 | 3,859,648 | 117 | |
| DDMPR | 1.03 | -0.01 | -0.96% | 1.05 | 1.05 | 1.03 | 1.04 | 10,075,030 | 260 | |
| DDPR | 93.10 | -0.40 | -0.43% | 93.50 | 93.95 | 93.10 | 93.50 | 2,618,553 | 41 | |
| DMW | 4.88 | -0.12 | -2.40% | 4.88 | 4.88 | 4.88 | 5.00 | 2,440 | 1 | |
| EGRN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.029 | 0 | 0 | |
| ELI | 0.101 | 0.00 | 0.00% | 0.101 | 0.102 | 0.101 | 0.101 | 48,780 | 12 | |
| FILRT | 2.91 | -0.01 | -0.34% | 2.92 | 2.93 | 2.91 | 2.92 | 1,292,930 | 47 | |
| FLI | 0.71 | 0.01 | 1.43% | 0.71 | 0.71 | 0.71 | 0.70 | 798,960 | 21 | |
| GERI | 0.60 | -0.02 | -3.23% | 0.64 | 0.64 | 0.60 | 0.62 | 182,100 | 7 | |
| HOUSE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| INFRA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.32 | 0 | 0 | |
| JAS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.96 | 0 | 0 | |
| KEP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.67 | 0 | 0 | |
| LAND | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| MEG | 2.11 | -0.01 | -0.47% | 2.12 | 2.13 | 2.11 | 2.12 | 3,867,260 | 71 | |
| MRC | 0.81 | 0.00 | 0.00% | 0.81 | 0.81 | 0.81 | 0.81 | 5,386,720 | 74 | |
| MREIT | 13.86 | -0.02 | -0.14% | 13.88 | 13.98 | 13.86 | 13.88 | 2,566,580 | 308 | |
| OM | 0.098 | 0.00 | 0.00% | 0.098 | 0.098 | 0.098 | 0.098 | 980 | 1 | |
| PHA | 0.162 | 0.004 | 2.53% | 0.159 | 0.162 | 0.162 | 0.158 | 49,080 | 6 | |
| PHES | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.40 | 0 | 0 | |
| PRC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.01 | 0 | 0 | |
| PREIT | 1.08 | -0.02 | -1.82% | 1.10 | 1.11 | 1.08 | 1.10 | 238,040 | 55 | |
| PRMX | 0.96 | -0.14 | -12.73% | 1.00 | 1.00 | 0.96 | 1.10 | 72,560 | 10 | |
| RCR | 7.15 | 0.05 | 0.70% | 7.14 | 7.22 | 7.15 | 7.10 | 22,454,382 | 854 | |
| RLC | 16.60 | 0.24 | 1.47% | 16.36 | 16.66 | 16.60 | 16.36 | 1,203,108 | 75 | |
| RLT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.102 | 0 | 0 | |
| ROCK | 2.29 | 0.09 | 4.09% | 2.28 | 2.30 | 2.29 | 2.20 | 432,420 | 30 | |
| SHNG | 3.20 | 0.00 | 0.00% | 3.14 | 3.20 | 3.20 | 3.20 | 149,950 | 9 | |
| SLI | 2.09 | 0.01 | 0.48% | 2.01 | 2.09 | 2.09 | 2.08 | 18,620 | 5 | |
| SMPH | 18.00 | -0.10 | -0.55% | 18.12 | 18.12 | 18.00 | 18.10 | 61,429,364 | 1,071 | |
| SOC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.209 | 0 | 0 | |
| STR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.02 | 0 | 0 | |
| SUN | 0.44 | 0.015 | 3.53% | 0.43 | 0.44 | 0.44 | 0.425 | 39,500 | 3 | |
| TFC | 50.15 | 0.05 | 0.10% | 50.15 | 50.15 | 50.15 | 50.10 | 502 | 1 | |
| UNH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 117.90 | 0 | 0 | |
| VLC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 448.00 | 0 | 0 | |
| VLL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.96 | 0 | 0 | |
| VLL2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 88.55 | 0 | 0 | |
| VLL2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 85.10 | 0 | 0 | |
| VREIT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.31 | 0 | 0 | |
| WIN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.28 | 0 | 0 | |
| 2GO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ABS | 3.66 | 0.13 | 3.68% | 3.57 | 3.87 | 3.66 | 3.53 | 3,939,270 | 209 | |
| ABSP | 3.17 | 0.06 | 1.93% | 3.24 | 3.56 | 3.17 | 3.11 | 309,600 | 34 | |
| ACE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.45 | 0 | 0 | |
| ALLDY | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.035 | 0 | 0 | |
| APC | 0.111 | -0.001 | -0.89% | 0.112 | 0.112 | 0.111 | 0.112 | 193,220 | 11 | |
| APL | 0.0069 | 0.0001 | 1.47% | 0.0066 | 0.0069 | 0.0069 | 0.0068 | 1,472,700 | 58 | |
| ATI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| BCOR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 9.50 | 0 | 0 | |
| BEL | 1.22 | -0.01 | -0.81% | 1.23 | 1.23 | 1.22 | 1.23 | 17,120 | 3 | |
| BHI | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0.038 | 421,800 | 12 | |
| BLOOM | 2.24 | -0.08 | -3.45% | 2.29 | 2.44 | 2.24 | 2.32 | 85,855,610 | 1,683 | |
| C | 0.75 | -0.02 | -2.60% | 0.77 | 0.77 | 0.75 | 0.77 | 123,790 | 8 | |
| CEB | 29.00 | 0.05 | 0.17% | 28.90 | 29.50 | 29.00 | 28.95 | 4,374,865 | 182 | |
| CEBCP | 30.35 | -0.45 | -1.46% | 30.55 | 30.55 | 30.35 | 30.80 | 417,995 | 5 | |
| CEU | 14.50 | -0.50 | -3.33% | 15.00 | 15.00 | 14.50 | 15.00 | 595,432 | 49 | |
| CNVRG | 9.29 | -0.11 | -1.17% | 9.40 | 9.40 | 9.29 | 9.40 | 19,439,472 | 748 | |
| DFNN | 0.67 | 0.01 | 1.52% | 0.66 | 0.68 | 0.67 | 0.66 | 540,550 | 30 | |
| DITO | 0.78 | -0.01 | -1.27% | 0.80 | 0.80 | 0.78 | 0.79 | 5,882,690 | 287 | |
| DTEL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.26 | 0 | 0 | |
| DWC | 0.93 | 0.03 | 3.33% | 0.92 | 0.93 | 0.93 | 0.90 | 10,220 | 4 | |
| ECP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.28 | 0 | 0 | |
| EG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0094 | 0 | 0 | |
| FEU | 800.50 | 0.50 | 0.06% | 800.50 | 800.50 | 800.50 | 800.00 | 88,055 | 6 | |
| GLO | 1,831.00 | -18.00 | -0.97% | 1,838.00 | 1,838.00 | 1,831.00 | 1,849.00 | 55,431,170 | 793 | |
| GLOBA | 1,980.00 | 0.00 | 0.00% | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 29,700 | 2 | |
| GLOBB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,988.00 | 0 | 0 | |
| GLOPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.00 | 0 | 0 | |
| GLOPP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 505.50 | 0 | 0 | |
| GMA7 | 4.49 | 0.04 | 0.90% | 4.45 | 4.60 | 4.49 | 4.45 | 414,800 | 27 | |
| GMAP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.07 | 0 | 0 | |
| GPH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.01 | 0 | 0 | |
| HOME | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.24 | 0 | 0 | |
| ICT | 993.50 | 5.50 | 0.56% | 995.00 | 996.50 | 993.50 | 988.00 | 802,521,165 | 4,637 | |
| IMP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 0 | |
| IPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.80 | 0 | 0 | |
| IPO | 6.95 | -0.07 | -1.00% | 6.95 | 6.95 | 6.95 | 7.02 | 14,595 | 2 | |
| IS | 0.117 | -0.005 | -4.10% | 0.122 | 0.122 | 0.117 | 0.122 | 84,540 | 3 | |
| LBC | 6.79 | 0.00 | 0.00% | 6.79 | 6.79 | 6.79 | 6.79 | 1,358 | 2 | |
| LOTO | 1.89 | 0.01 | 0.53% | 1.88 | 1.89 | 1.89 | 1.88 | 47,070 | 5 | |
| LSC | 0.65 | -0.06 | -8.45% | 0.65 | 0.65 | 0.65 | 0.71 | 7,150 | 2 | |
| MAC | 3.84 | 0.04 | 1.05% | 3.85 | 3.85 | 3.84 | 3.80 | 23,010 | 3 | |
| MAH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.37 | 0 | 0 | |
| MAHB | 0.77 | -0.21 | -21.43% | 0.77 | 0.77 | 0.77 | 0.98 | 5,390 | 4 | |
| MB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.207 | 0 | 0 | |
| MBC | 5.11 | 0.00 | 0.00% | 5.11 | 5.11 | 5.11 | 5.11 | 511 | 1 | |
| MEDIC | 0.217 | 0.002 | 0.93% | 0.218 | 0.218 | 0.217 | 0.215 | 15,090 | 4 | |
| 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 | 1.09 | 0.00 | 0.00% | 1.07 | 1.09 | 1.09 | 1.09 | 108,090 | 13 | |
| NOW | 0.52 | -0.01 | -1.89% | 0.52 | 0.54 | 0.52 | 0.53 | 452,490 | 29 | |
| PAL | 2.48 | -0.06 | -2.36% | 2.51 | 2.51 | 2.48 | 2.54 | 1,057,590 | 118 | |
| PAX | 2.01 | -0.05 | -2.43% | 2.04 | 2.04 | 2.01 | 2.06 | 189,020 | 11 | |
| PGOLD | 38.90 | 0.40 | 1.04% | 38.50 | 38.90 | 38.90 | 38.50 | 25,434,385 | 1,140 | |
| PHC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.60 | 0 | 0 | |
| PHR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.187 | 0 | 0 | |
| PLC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PLUS | 10.86 | -0.10 | -0.91% | 11.00 | 11.50 | 10.86 | 10.96 | 51,575,342 | 1,838 | |
| 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 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 38.00 | 0 | 0 | |
| SBS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.16 | 0 | 0 | |
| SEVN | 32.10 | -0.75 | -2.28% | 32.80 | 32.85 | 32.10 | 32.85 | 196,550 | 29 | |
| SSI | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 2.19 | 13,140 | 2 | |
| STI | 1.21 | 0.01 | 0.83% | 1.21 | 1.21 | 1.21 | 1.20 | 299,760 | 21 | |
| TBGI | 0.118 | -0.002 | -1.67% | 0.116 | 0.119 | 0.118 | 0.12 | 246,240 | 12 | |
| TEL | 1,186.00 | 21.00 | 1.80% | 1,171.00 | 1,192.00 | 1,186.00 | 1,165.00 | 71,598,670 | 1,669 | |
| 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 | 1.01 | -0.02 | -1.94% | 1.01 | 1.03 | 1.01 | 1.03 | 995,040 | 67 | |
| UPSON | 0.70 | 0.01 | 1.45% | 0.69 | 0.70 | 0.70 | 0.69 | 72,490 | 7 | |
| WEB | 13.90 | -0.20 | -1.42% | 14.10 | 14.24 | 13.90 | 14.10 | 18,065,994 | 156 | |
| WLCON | 5.69 | 0.00 | 0.00% | 5.71 | 5.74 | 5.69 | 5.69 | 3,058,465 | 376 | |
| WPI | 0.47 | 0.045 | 10.59% | 0.42 | 0.47 | 0.47 | 0.425 | 345,550 | 16 |
Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 14, 2026 02:32:19 PM