PSEi
6,018.70
2.67 (0.04%)
96,299,008
5,868,965,975.84
16
9
5
55,082
2,465,541,746.11
267,791,046.28
ALL
3,387.53
5.09 (0.15%)
832,757,877
6,905,176,811.30
106
90
76
76,956
2,626,387,942.29
267,791,046.28
FIN
1,906.16
7.09 (0.37%)
26,016,572
1,654,436,307.74
12
7
6
25,201
420,593,858.28
103,601,287.85
HDG
4,677.37
48.33 (1.04%)
14,792,949
455,843,372.72
12
13
9
7,366
91,896,401.61
35,772,260.25
IND
8,894.59
78.58 (0.89%)
74,590,433
976,246,125.76
34
24
20
16,206
360,911,278.26
128,417,498.18
M-O
18,164.97
115.00 (0.64%)
143,381,356
193,232,715.52
9
8
6
3,270
7,422,782.45
0.00
PRO
1,990.80
-9.23 (-0.46%)
180,781,979
836,101,258.65
18
18
18
10,691
262,240,733.98
0.00
SVC
2,743.44
-37.59 (-1.35%)
391,371,934
2,787,806,946.25
20
17
14
14,139
1,483,254,116.91
0.00
| SYMBOL | LTP | CHG | CHG % | OPEN | HIGH | LOW | PREV | VALUE | TRADES | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2GO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| 8990B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| 8990P | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| AAA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.61 | 0 | 0 | |
| AB | 1.99 | -0.03 | -1.49% | 2.02 | 2.02 | 1.99 | 2.02 | 18,030 | 8 | |
| ABA | 0.32 | 0.005 | 1.59% | 0.315 | 0.32 | 0.32 | 0.315 | 391,350 | 33 | |
| ABG | 16.22 | -0.26 | -1.58% | 16.48 | 16.48 | 16.22 | 16.48 | 4,910 | 3 | |
| ABS | 3.22 | 0.02 | 0.63% | 3.20 | 3.24 | 3.22 | 3.20 | 324,450 | 34 | |
| ABSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.00 | 0 | 0 | |
| AC | 510.50 | 0.50 | 0.10% | 510.00 | 515.00 | 510.50 | 510.00 | 56,145,090 | 1,009 | |
| ACE | 1.26 | 0.01 | 0.80% | 1.26 | 1.26 | 1.26 | 1.25 | 1,260 | 1 | |
| ACEN | 3.01 | 0.02 | 0.67% | 2.99 | 3.02 | 3.01 | 2.99 | 18,727,170 | 375 | |
| ACENA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,010.00 | 0 | 0 | |
| ACENB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,064.00 | 0 | 0 | |
| ACPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 500.00 | 0 | 0 | |
| ACPAR | 2,500.00 | 0.00 | 0.00% | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 7,262,500 | 12 | |
| ACPB1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 498.20 | 0 | 0 | |
| ACPB3 | 1,998.00 | 0.00 | 0.00% | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 99,900 | 1 | |
| ACPB4 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2,026.00 | 0 | 0 | |
| ACR | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0.74 | 990,120 | 83 | |
| AEV | 30.00 | 0.00 | 0.00% | 30.00 | 30.05 | 30.00 | 30.00 | 19,334,735 | 270 | |
| AGI | 9.37 | -0.02 | -0.21% | 9.39 | 9.48 | 9.37 | 9.39 | 24,852,679 | 332 | |
| AGIW | 1.31 | -0.08 | -5.76% | 1.39 | 1.39 | 1.31 | 1.39 | 651,340 | 47 | |
| ALCO | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 0.425 | 12,750 | 1 | |
| 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 | 480.60 | -14.40 | -2.91% | 498.80 | 499.80 | 480.60 | 495.00 | 332,542 | 6 | |
| ALCPF | 510.00 | 0.00 | 0.00% | 510.00 | 510.00 | 510.00 | 510.00 | 550,800 | 4 | |
| ALHI | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 4.50 | 9,000 | 1 | |
| ALI | 16.60 | -0.36 | -2.12% | 16.82 | 16.96 | 16.60 | 16.96 | 512,159,392 | 3,654 | |
| ALL | 3,387.53 | 5.09 | 0.15% | 3,388.37 | 3,397.11 | 3,380.70 | 3,382.44 | 6,905,176,811 | 76,956 | |
| ALLDY | 0.034 | -0.001 | -2.86% | 0.034 | 0.034 | 0.034 | 0.035 | 210,800 | 18 | |
| ALLHC | 1.15 | -0.02 | -1.71% | 1.18 | 1.18 | 1.15 | 1.17 | 490,700 | 32 | |
| ALTER | 0.84 | 0.01 | 1.20% | 0.83 | 0.84 | 0.84 | 0.83 | 497,090 | 35 | |
| ALTP2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 14.50 | 0 | 0 | |
| ANI | 0.54 | 0.01 | 1.89% | 0.53 | 0.54 | 0.54 | 0.53 | 12,590 | 9 | |
| ANS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 15.10 | 0 | 0 | |
| AP | 44.70 | 0.15 | 0.34% | 44.55 | 44.70 | 44.70 | 44.55 | 34,980,015 | 335 | |
| APB2R | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 499.00 | 0 | 0 | |
| APC | 0.10 | 0.006 | 6.38% | 0.099 | 0.10 | 0.10 | 0.094 | 47,580 | 10 | |
| APL | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.007 | 984,100 | 38 | |
| APO | 0.93 | 0.03 | 3.33% | 0.91 | 0.96 | 0.93 | 0.90 | 51,570 | 10 | |
| APVI | 8.60 | 0.00 | 0.00% | 8.53 | 8.60 | 8.60 | 8.60 | 1,713 | 2 | |
| APX | 17.98 | 0.48 | 2.74% | 17.70 | 18.00 | 17.98 | 17.50 | 87,317,906 | 1,348 | |
| AR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0046 | 0 | 0 | |
| ARA | 0.32 | -0.03 | -8.57% | 0.35 | 0.35 | 0.32 | 0.35 | 60,200 | 5 | |
| AREIT | 39.90 | 0.40 | 1.01% | 40.00 | 40.00 | 39.90 | 39.50 | 16,270,950 | 610 | |
| ASLAG | 1.06 | 0.03 | 2.91% | 1.03 | 1.08 | 1.06 | 1.03 | 338,760 | 36 | |
| AT | 8.20 | -0.14 | -1.68% | 8.36 | 8.36 | 8.20 | 8.34 | 17,752,930 | 323 | |
| ATI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ATN | 0.415 | 0.00 | 0.00% | 0.415 | 0.415 | 0.415 | 0.415 | 236,550 | 3 | |
| ATNB | 0.415 | 0.005 | 1.22% | 0.415 | 0.415 | 0.415 | 0.41 | 41,500 | 2 | |
| AUB | 42.00 | 0.00 | 0.00% | 42.00 | 42.05 | 42.00 | 42.00 | 159,650 | 9 | |
| AXLM | 2.44 | 0.01 | 0.41% | 2.40 | 2.44 | 2.44 | 2.43 | 1,954,700 | 51 | |
| BALAI | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.325 | 29,250 | 2 | |
| BC | 6.70 | 0.00 | 0.00% | 6.70 | 6.70 | 6.70 | 6.70 | 15,410 | 1 | |
| BCB | 6.40 | -0.01 | -0.16% | 6.40 | 6.40 | 6.40 | 6.41 | 39,040 | 3 | |
| BCOR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.85 | 0 | 0 | |
| BCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 35.80 | 0 | 0 | |
| BDO | 120.50 | 1.90 | 1.60% | 120.80 | 121.30 | 120.50 | 118.60 | 779,194,703 | 7,711 | |
| BEL | 1.30 | -0.02 | -1.52% | 1.32 | 1.32 | 1.30 | 1.32 | 156,100 | 4 | |
| BH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 680.00 | 0 | 0 | |
| BHI | 0.039 | 0.00 | 0.00% | 0.038 | 0.042 | 0.039 | 0.039 | 5,410,500 | 122 | |
| BKR | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0.60 | 47,370 | 10 | |
| BLOOM | 2.03 | -0.05 | -2.40% | 2.09 | 2.10 | 2.03 | 2.08 | 11,135,800 | 389 | |
| BMM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 52.00 | 0 | 0 | |
| BNCOM | 9.81 | -0.87 | -8.15% | 10.58 | 10.60 | 9.81 | 10.68 | 7,039,616 | 129 | |
| BPI | 97.80 | -0.80 | -0.81% | 98.25 | 98.25 | 97.80 | 98.60 | 497,560,866 | 10,323 | |
| BRN | 0.80 | -0.02 | -2.44% | 0.80 | 0.80 | 0.80 | 0.82 | 89,600 | 4 | |
| BRNP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 96.40 | 0 | 0 | |
| BRNPB | 102.30 | -0.20 | -0.20% | 102.30 | 102.30 | 102.30 | 102.50 | 65,472 | 6 | |
| BRNPC | 106.90 | 0.40 | 0.38% | 106.00 | 106.90 | 106.90 | 106.50 | 7,429 | 2 | |
| BSC | 0.125 | -0.001 | -0.79% | 0.125 | 0.129 | 0.125 | 0.126 | 682,800 | 72 | |
| C | 0.85 | -0.03 | -3.41% | 0.85 | 0.85 | 0.85 | 0.88 | 10,200 | 2 | |
| CA | 55.95 | 0.00 | 0.00% | 55.95 | 55.95 | 55.95 | 55.95 | 560 | 1 | |
| CAB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 59.00 | 0 | 0 | |
| CAT | 9.26 | -0.74 | -7.40% | 9.26 | 9.26 | 9.26 | 10.00 | 1,852 | 2 | |
| CBC | 64.00 | 0.00 | 0.00% | 64.20 | 64.20 | 64.00 | 64.00 | 15,773,933 | 550 | |
| CDC | 0.56 | 0.01 | 1.82% | 0.55 | 0.56 | 0.56 | 0.55 | 3,330 | 3 | |
| CEB | 33.90 | -0.40 | -1.17% | 34.00 | 34.00 | 33.90 | 34.30 | 6,351,230 | 100 | |
| CEBCP | 33.50 | 0.50 | 1.52% | 33.50 | 33.50 | 33.50 | 33.00 | 77,050 | 3 | |
| CEI | 0.075 | 0.001 | 1.35% | 0.075 | 0.075 | 0.075 | 0.074 | 2,250 | 2 | |
| CEU | 16.60 | -0.20 | -1.19% | 16.80 | 16.80 | 16.60 | 16.80 | 76,800 | 5 | |
| CHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CHP | 0.86 | 0.01 | 1.18% | 0.85 | 0.86 | 0.86 | 0.85 | 116,380 | 11 | |
| CIC | 13.00 | 0.06 | 0.46% | 13.00 | 13.18 | 13.00 | 12.94 | 300,570 | 23 | |
| CLI | 2.36 | -0.16 | -6.35% | 2.35 | 2.36 | 2.36 | 2.52 | 3,385,550 | 136 | |
| CLIA1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,030.00 | 0 | 0 | |
| CLIA2 | 1,060.00 | 0.00 | 0.00% | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 196,100 | 2 | |
| CNPF | 31.80 | -0.45 | -1.40% | 32.20 | 32.50 | 31.80 | 32.25 | 31,202,485 | 508 | |
| CNVRG | 12.50 | 0.20 | 1.63% | 12.40 | 12.52 | 12.50 | 12.30 | 33,779,756 | 788 | |
| COAL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.028 | 0 | 0 | |
| COL | 1.33 | -0.03 | -2.21% | 1.36 | 1.36 | 1.33 | 1.36 | 416,610 | 17 | |
| COSCO | 6.81 | -0.08 | -1.16% | 6.87 | 6.89 | 6.81 | 6.89 | 1,155,096 | 130 | |
| CPG | 0.69 | -0.01 | -1.43% | 0.68 | 0.71 | 0.69 | 0.70 | 1,047,300 | 47 | |
| CPGP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CPGPB | 104.90 | 0.90 | 0.87% | 104.90 | 104.90 | 104.90 | 104.00 | 6,294 | 3 | |
| CPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.38 | 0 | 0 | |
| CREC | 4.53 | -0.25 | -5.23% | 4.71 | 4.71 | 4.53 | 4.78 | 2,752,290 | 43 | |
| CREIT | 3.51 | -0.02 | -0.57% | 3.54 | 3.55 | 3.51 | 3.53 | 4,645,530 | 345 | |
| CROWN | 1.74 | 0.05 | 2.96% | 1.69 | 1.74 | 1.74 | 1.69 | 2,159,750 | 25 | |
| CSB | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 15.00 | 1,500 | 1 | |
| CTS | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 0.365 | 62,050 | 4 | |
| CYBR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| DD | 9.36 | 0.06 | 0.65% | 9.30 | 9.47 | 9.36 | 9.30 | 1,047,065 | 51 | |
| DDMPR | 1.05 | -0.02 | -1.87% | 1.07 | 1.07 | 1.05 | 1.07 | 1,520,870 | 129 | |
| DDPR | 94.25 | 1.65 | 1.78% | 94.30 | 94.30 | 94.25 | 92.60 | 1,013,030 | 23 | |
| DELM | 5.30 | -0.08 | -1.49% | 5.38 | 5.48 | 5.30 | 5.38 | 468,737 | 42 | |
| DFNN | 0.76 | 0.01 | 1.33% | 0.76 | 0.76 | 0.76 | 0.75 | 760 | 1 | |
| DHI | 7.11 | -0.66 | -8.49% | 7.77 | 7.90 | 7.11 | 7.77 | 53,068,772 | 1,826 | |
| DITO | 0.85 | 0.05 | 6.25% | 0.80 | 0.86 | 0.85 | 0.80 | 42,844,060 | 813 | |
| DIZ | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 4.22 | 4,220 | 1 | |
| DMC | 10.06 | 0.08 | 0.80% | 9.99 | 10.06 | 10.06 | 9.98 | 8,465,894 | 619 | |
| 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 | 4.81 | 0.01 | 0.21% | 4.81 | 4.81 | 4.81 | 4.80 | 9,620 | 2 | |
| DNA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| DNL | 3.72 | -0.01 | -0.27% | 3.71 | 3.75 | 3.72 | 3.73 | 2,531,020 | 136 | |
| DTEL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.26 | 0 | 0 | |
| DWC | 0.98 | -0.02 | -2.00% | 0.95 | 0.98 | 0.98 | 1.00 | 2,890 | 3 | |
| ECP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.47 | 0 | 0 | |
| ECVC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.265 | 0 | 0 | |
| EEI | 2.09 | -0.05 | -2.34% | 2.09 | 2.10 | 2.09 | 2.14 | 204,700 | 18 | |
| EEIPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| EEIPB | 98.45 | 0.50 | 0.51% | 98.00 | 98.45 | 98.45 | 97.95 | 462,887 | 5 | |
| 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 | 0.036 | 0.00 | 0.00% | 0.035 | 0.036 | 0.036 | 0.036 | 404,800 | 13 | |
| ELI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.098 | 0 | 0 | |
| EMI | 15.40 | 0.10 | 0.65% | 15.30 | 15.40 | 15.40 | 15.30 | 4,340,306 | 234 | |
| ENEX | 3.57 | -0.02 | -0.56% | 3.58 | 3.69 | 3.57 | 3.59 | 17,990 | 5 | |
| EURO | 1.03 | 0.00 | 0.00% | 1.03 | 1.05 | 1.03 | 1.03 | 16,600 | 5 | |
| EW | 13.48 | 0.02 | 0.15% | 13.26 | 13.56 | 13.48 | 13.46 | 12,695,976 | 68 | |
| FAF | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.60 | 0 | 0 | |
| FB | 52.00 | -0.20 | -0.38% | 52.20 | 52.35 | 52.00 | 52.20 | 52,859,285 | 197 | |
| 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% | 0.57 | 0.57 | 0.57 | 0.56 | 75,400 | 25 | |
| FDC | 4.80 | 0.10 | 2.13% | 4.75 | 4.80 | 4.80 | 4.70 | 685,100 | 13 | |
| FDCPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 997.00 | 0 | 0 | |
| FDCPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,048.00 | 0 | 0 | |
| FERRO | 3.00 | 0.23 | 8.30% | 2.77 | 3.00 | 3.00 | 2.77 | 8,550 | 3 | |
| FEU | 815.00 | 0.00 | 0.00% | 815.00 | 815.00 | 815.00 | 815.00 | 8,150 | 1 | |
| FFI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.72 | 0 | 0 | |
| FGEN | 17.80 | -0.06 | -0.34% | 17.86 | 17.98 | 17.80 | 17.86 | 1,109,190 | 121 | |
| FGENG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.40 | 0 | 0 | |
| FILRT | 3.00 | 0.02 | 0.67% | 2.99 | 3.00 | 3.00 | 2.98 | 1,076,860 | 72 | |
| FIN | 1,906.16 | 7.09 | 0.37% | 1,911.50 | 1,911.50 | 1,888.06 | 1,899.07 | 1,654,436,308 | 25,201 | |
| FJP | 2.80 | 0.10 | 3.70% | 2.80 | 2.80 | 2.80 | 2.70 | 84,000 | 14 | |
| FJPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.62 | 0 | 0 | |
| FLI | 0.75 | 0.00 | 0.00% | 0.77 | 0.77 | 0.75 | 0.75 | 266,000 | 35 | |
| FMETF | 100.60 | -0.40 | -0.40% | 101.00 | 101.00 | 100.60 | 101.00 | 151,145 | 27 | |
| FNI | 1.94 | 0.01 | 0.52% | 1.94 | 1.94 | 1.94 | 1.93 | 1,123,050 | 57 | |
| FOOD | 0.35 | -0.005 | -1.41% | 0.36 | 0.36 | 0.35 | 0.355 | 134,450 | 12 | |
| FPH | 78.00 | 0.10 | 0.13% | 77.50 | 78.00 | 78.00 | 77.90 | 973,080 | 13 | |
| FPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.27 | 0 | 0 | |
| FRUIT | 0.66 | 0.00 | 0.00% | 0.68 | 0.68 | 0.66 | 0.66 | 105,810 | 9 | |
| 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 | 0.078 | 0.004 | 5.41% | 0.076 | 0.083 | 0.078 | 0.074 | 302,150 | 37 | |
| GERI | 0.70 | 0.00 | 0.00% | 0.72 | 0.72 | 0.70 | 0.70 | 26,120 | 9 | |
| GLO | 1,653.00 | 13.00 | 0.79% | 1,640.00 | 1,654.00 | 1,653.00 | 1,640.00 | 22,652,395 | 505 | |
| GLOBA | 2,046.00 | 4.00 | 0.20% | 2,042.00 | 2,046.00 | 2,046.00 | 2,042.00 | 255,530 | 10 | |
| GLOBB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2,050.00 | 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 | 5.50 | -0.12 | -2.14% | 5.62 | 5.62 | 5.50 | 5.62 | 1,073,007 | 158 | |
| GMAP | 5.79 | -0.01 | -0.17% | 5.80 | 5.80 | 5.79 | 5.80 | 23,173 | 4 | |
| GPH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.02 | 0 | 0 | |
| GREEN | 0.168 | -0.002 | -1.18% | 0.163 | 0.168 | 0.168 | 0.17 | 65,890 | 12 | |
| GSMI | 274.80 | 1.80 | 0.66% | 273.20 | 274.80 | 274.80 | 273.00 | 28,492,306 | 260 | |
| GTCAP | 500.00 | -3.00 | -0.60% | 503.00 | 504.00 | 500.00 | 503.00 | 84,913,104 | 1,065 | |
| 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 | 999.00 | 0 | 0 | |
| HDG | 4,677.37 | 48.33 | 1.04% | 4,627.39 | 4,677.37 | 4,625.38 | 4,629.04 | 455,843,373 | 7,366 | |
| HI | 4.65 | 0.00 | 0.00% | 4.65 | 4.67 | 4.65 | 4.65 | 344,390 | 9 | |
| HLCM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| HOME | 0.241 | 0.001 | 0.42% | 0.248 | 0.249 | 0.241 | 0.24 | 332,670 | 14 | |
| HOUSE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| HTI | 1.12 | -0.01 | -0.89% | 1.10 | 1.12 | 1.12 | 1.13 | 942,500 | 15 | |
| I | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.199 | 0 | 0 | |
| ICT | 700.00 | -15.00 | -2.10% | 718.00 | 722.00 | 700.00 | 715.00 | 2,255,699,245 | 5,024 | |
| IDC | 0.81 | 0.00 | 0.00% | 0.81 | 0.81 | 0.81 | 0.81 | 810 | 1 | |
| IMI | 3.58 | -0.06 | -1.65% | 3.68 | 3.73 | 3.58 | 3.64 | 3,191,640 | 234 | |
| IMP | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 0.90 | 18,000 | 3 | |
| IND | 8,894.59 | 78.58 | 0.89% | 8,827.96 | 8,903.01 | 8,827.96 | 8,816.01 | 976,246,126 | 16,206 | |
| INFRA | 0.335 | 0.00 | 0.00% | 0.335 | 0.335 | 0.335 | 0.335 | 23,400 | 4 | |
| ION | 1.05 | -0.03 | -2.78% | 1.08 | 1.09 | 1.05 | 1.08 | 1,183,530 | 55 | |
| IPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.04 | 0 | 0 | |
| IPO | 7.13 | 0.00 | 0.00% | 7.13 | 7.13 | 7.13 | 7.13 | 7,843 | 5 | |
| IS | 0.11 | 0.002 | 1.85% | 0.11 | 0.117 | 0.11 | 0.108 | 213,910 | 21 | |
| JAS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.98 | 0 | 0 | |
| JFC | 162.00 | 0.60 | 0.37% | 163.00 | 164.70 | 162.00 | 161.40 | 179,209,760 | 3,235 | |
| JFCPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 995.00 | 0 | 0 | |
| JFCPB | 995.00 | 25.00 | 2.58% | 990.00 | 995.00 | 995.00 | 970.00 | 39,700 | 2 | |
| JGS | 28.50 | 1.60 | 5.95% | 26.80 | 28.50 | 28.50 | 26.90 | 89,483,300 | 1,576 | |
| JOH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.99 | 0 | 0 | |
| KEEPR | 1.97 | -0.08 | -3.90% | 2.06 | 2.09 | 1.97 | 2.05 | 13,164,990 | 646 | |
| KEP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.73 | 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 | 1.22 | 0 | 0 | |
| LAND | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0.49 | 49,000 | 7 | |
| LBC | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 7.10 | 7.10 | 710 | 1 | |
| LC | 0.186 | 0.001 | 0.54% | 0.187 | 0.187 | 0.186 | 0.185 | 1,328,780 | 52 | |
| LCB | 0.184 | 0.00 | 0.00% | 0.184 | 0.184 | 0.184 | 0.184 | 5,520 | 3 | |
| LFM | 32.50 | 0.50 | 1.56% | 32.00 | 32.50 | 32.50 | 32.00 | 41,825 | 10 | |
| LMG | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0.25 | 2,500 | 1 | |
| LODE | 0.36 | -0.01 | -2.70% | 0.36 | 0.365 | 0.36 | 0.37 | 222,150 | 20 | |
| LOTO | 1.76 | 0.08 | 4.76% | 1.68 | 1.76 | 1.76 | 1.68 | 158,590 | 10 | |
| LPC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.033 | 0 | 0 | |
| LPZ | 3.91 | 0.01 | 0.26% | 3.90 | 3.91 | 3.91 | 3.90 | 5,512,360 | 63 | |
| LSC | 0.71 | 0.05 | 7.58% | 0.72 | 0.72 | 0.71 | 0.66 | 15,740 | 4 | |
| LTG | 14.78 | -0.02 | -0.14% | 14.80 | 15.02 | 14.78 | 14.80 | 25,605,846 | 736 | |
| M-O | 18,164.97 | 115.00 | 0.64% | 18,125.11 | 18,164.97 | 18,060.01 | 18,049.97 | 193,232,716 | 3,270 | |
| MA | 0.0082 | 0.0002 | 2.50% | 0.008 | 0.0082 | 0.0082 | 0.008 | 178,500 | 7 | |
| MAB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0084 | 0 | 0 | |
| MAC | 4.42 | -0.03 | -0.67% | 4.45 | 4.46 | 4.42 | 4.45 | 2,834,570 | 30 | |
| MACAY | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.98 | 0 | 0 | |
| MAH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.37 | 0 | 0 | |
| MAHB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.71 | 0 | 0 | |
| MARC | 0.74 | -0.01 | -1.33% | 0.75 | 0.77 | 0.74 | 0.75 | 660,480 | 59 | |
| MAXS | 2.12 | -0.02 | -0.93% | 2.14 | 2.14 | 2.12 | 2.14 | 44,560 | 3 | |
| MB | 0.16 | -0.009 | -5.33% | 0.16 | 0.16 | 0.16 | 0.169 | 1,600 | 1 | |
| MBC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.21 | 0 | 0 | |
| MBT | 68.85 | 0.45 | 0.66% | 68.90 | 69.00 | 68.85 | 68.40 | 149,661,635 | 2,914 | |
| MED | 0.108 | 0.00 | 0.00% | 0.108 | 0.108 | 0.108 | 0.108 | 6,480 | 6 | |
| MEDIC | 0.195 | -0.006 | -2.99% | 0.201 | 0.201 | 0.195 | 0.201 | 13,710 | 3 | |
| MEG | 2.09 | -0.02 | -0.95% | 2.10 | 2.11 | 2.09 | 2.11 | 10,351,750 | 153 | |
| MER | 639.50 | 9.50 | 1.51% | 630.00 | 643.00 | 639.50 | 630.00 | 143,583,550 | 1,357 | |
| MFC | 2,100.00 | 100.00 | 5.00% | 2,100.00 | 2,150.00 | 2,100.00 | 2,000.00 | 252,250 | 9 | |
| MFIN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.82 | 0 | 0 | |
| MG | 0.064 | 0.00 | 0.00% | 0.064 | 0.064 | 0.064 | 0.064 | 24,170 | 7 | |
| MGH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 0 | |
| MHC | 0.147 | 0.027 | 22.50% | 0.147 | 0.147 | 0.147 | 0.12 | 22,050 | 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 | |
| MM | 0.40 | 0.00 | 0.00% | 0.395 | 0.405 | 0.40 | 0.40 | 251,600 | 12 | |
| MONDE | 6.91 | 0.17 | 2.52% | 6.78 | 6.91 | 6.91 | 6.74 | 17,695,224 | 423 | |
| MPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| MRC | 0.95 | 0.01 | 1.06% | 0.94 | 0.95 | 0.95 | 0.94 | 100,089,230 | 197 | |
| MREIT | 13.98 | 0.00 | 0.00% | 14.00 | 14.00 | 13.98 | 13.98 | 5,331,900 | 318 | |
| MRSGI | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 1.16 | 1,160 | 1 | |
| MVC | 5.10 | -0.14 | -2.67% | 5.20 | 5.20 | 5.10 | 5.24 | 4,140 | 3 | |
| MWC | 43.40 | 0.40 | 0.93% | 43.00 | 43.80 | 43.40 | 43.00 | 41,471,955 | 564 | |
| MWIDE | 2.95 | 0.03 | 1.03% | 2.92 | 2.95 | 2.95 | 2.92 | 222,140 | 16 | |
| 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 | 102.50 | 0.50 | 0.49% | 102.50 | 102.50 | 102.50 | 102.00 | 61,500 | 1 | |
| MWP6B | 105.00 | -0.90 | -0.85% | 105.00 | 105.00 | 105.00 | 105.90 | 52,500 | 1 | |
| MWP6C | 106.00 | 0.00 | 0.00% | 106.00 | 106.00 | 106.00 | 106.00 | 4,240 | 1 | |
| MWP7A | 106.00 | 0.00 | 0.00% | 106.00 | 106.00 | 106.00 | 106.00 | 1,060 | 1 | |
| MWP7B | 103.00 | 1.00 | 0.98% | 103.00 | 103.00 | 103.00 | 102.00 | 10,300 | 1 | |
| MYNLD | 21.65 | 0.25 | 1.17% | 21.30 | 21.70 | 21.65 | 21.40 | 75,921,195 | 1,476 | |
| NI | 0.43 | 0.00 | 0.00% | 0.44 | 0.44 | 0.43 | 0.43 | 21,600 | 2 | |
| NIKL | 4.94 | -0.01 | -0.20% | 4.96 | 4.97 | 4.94 | 4.95 | 6,630,350 | 289 | |
| NOW | 0.55 | -0.01 | -1.79% | 0.56 | 0.56 | 0.55 | 0.56 | 513,950 | 38 | |
| NRCP | 0.74 | 0.02 | 2.78% | 0.74 | 0.75 | 0.74 | 0.72 | 680,210 | 24 | |
| NXGEN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.00 | 0 | 0 | |
| OGP | 35.00 | 0.00 | 0.00% | 35.20 | 35.25 | 35.00 | 35.00 | 5,019,405 | 221 | |
| OM | 0.109 | 0.00 | 0.00% | 0.108 | 0.109 | 0.109 | 0.109 | 9,260 | 5 | |
| OPM | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.013 | 66,300 | 4 | |
| OPMB | 0.013 | 0.001 | 8.33% | 0.013 | 0.013 | 0.013 | 0.012 | 5,200 | 4 | |
| ORE | 0.45 | -0.01 | -2.17% | 0.46 | 0.46 | 0.45 | 0.46 | 18,200 | 2 | |
| OV | 0.0089 | 0.0001 | 1.14% | 0.0088 | 0.0089 | 0.0089 | 0.0088 | 634,200 | 20 | |
| PA | 0.83 | 0.12 | 16.90% | 0.77 | 0.84 | 0.83 | 0.71 | 17,130 | 14 | |
| PAL | 3.26 | 0.00 | 0.00% | 3.26 | 3.28 | 3.26 | 3.26 | 330,940 | 40 | |
| PAX | 2.02 | -0.02 | -0.98% | 2.02 | 2.02 | 2.02 | 2.04 | 60,600 | 4 | |
| PBB | 7.10 | 0.02 | 0.28% | 7.08 | 7.34 | 7.10 | 7.08 | 75,205 | 19 | |
| PBC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 16.92 | 0 | 0 | |
| PCOR | 3.00 | 0.00 | 0.00% | 2.94 | 3.03 | 3.00 | 3.00 | 6,212,730 | 240 | |
| PCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PERC | 3.74 | 0.12 | 3.31% | 3.61 | 3.74 | 3.74 | 3.62 | 51,520 | 7 | |
| PGOLD | 42.15 | -0.20 | -0.47% | 42.00 | 42.95 | 42.15 | 42.35 | 181,255,885 | 1,718 | |
| PHA | 0.182 | 0.004 | 2.25% | 0.179 | 0.182 | 0.182 | 0.178 | 37,490 | 11 | |
| PHC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.53 | 0 | 0 | |
| PHES | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.32 | 0 | 0 | |
| PHN | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 13.00 | 67,600 | 6 | |
| PHR | 0.135 | 0.005 | 3.85% | 0.13 | 0.137 | 0.135 | 0.13 | 72,520 | 8 | |
| PIZZA | 6.40 | -0.06 | -0.93% | 6.48 | 6.48 | 6.40 | 6.46 | 29,669 | 7 | |
| PLC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PLUS | 15.20 | 0.00 | 0.00% | 15.38 | 15.40 | 15.20 | 15.20 | 36,681,466 | 676 | |
| PMPC | 9.50 | -0.10 | -1.04% | 9.60 | 9.60 | 9.50 | 9.60 | 24,890 | 6 | |
| PNB | 59.50 | -0.95 | -1.57% | 60.45 | 60.45 | 59.50 | 60.45 | 6,590,693 | 344 | |
| PNC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.90 | 0 | 0 | |
| PNX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.17 | 0 | 0 | |
| PNX3A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.40 | 0 | 0 | |
| PNX3B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 24.95 | 0 | 0 | |
| PNX4 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 177.90 | 0 | 0 | |
| PNXP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| PORT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.30 | 0 | 0 | |
| PPC | 14.80 | 0.04 | 0.27% | 14.80 | 14.80 | 14.80 | 14.76 | 117,734 | 12 | |
| PRC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.01 | 0 | 0 | |
| PREIT | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 1.20 | 299,310 | 36 | |
| 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 | 1,009.00 | 8.00 | 0.80% | 1,001.00 | 1,009.00 | 1,009.00 | 1,001.00 | 1,026,135 | 4 | |
| PRF4A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,018.00 | 0 | 0 | |
| PRF4B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| PRF4C | 1,010.00 | 0.00 | 0.00% | 1,010.00 | 1,018.00 | 1,010.00 | 1,010.00 | 515,260 | 3 | |
| PRF4D | 1,010.00 | -15.00 | -1.46% | 1,025.00 | 1,025.00 | 1,010.00 | 1,025.00 | 7,063,050 | 12 | |
| PRF4E | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,005.00 | 0 | 0 | |
| PRIM | 0.83 | -0.03 | -3.49% | 0.84 | 0.84 | 0.83 | 0.86 | 4,170 | 3 | |
| PRMX | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 1.12 | 1,120 | 1 | |
| PRO | 1,990.80 | -9.23 | -0.46% | 1,998.35 | 2,008.46 | 1,989.48 | 2,000.03 | 836,101,259 | 10,691 | |
| PSB | 57.00 | 0.30 | 0.53% | 56.70 | 57.00 | 57.00 | 56.70 | 5,120 | 9 | |
| PSE | 214.00 | 3.00 | 1.42% | 211.00 | 220.00 | 214.00 | 211.00 | 8,859,774 | 33 | |
| PSEI | 6,018.70 | 2.67 | 0.04% | 6,032.09 | 6,051.17 | 6,005.94 | 6,016.03 | 5,868,965,976 | 55,082 | |
| PTC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 90.00 | 0 | 0 | |
| PTT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| PX | 9.78 | 0.03 | 0.31% | 9.78 | 9.94 | 9.78 | 9.75 | 67,935,357 | 458 | |
| PXP | 3.48 | -0.05 | -1.42% | 3.50 | 3.53 | 3.48 | 3.53 | 4,010,370 | 210 | |
| RCB | 23.80 | -0.70 | -2.86% | 24.45 | 24.45 | 23.80 | 24.50 | 515,900 | 11 | |
| RCI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.09 | 0 | 0 | |
| RCR | 6.90 | -0.09 | -1.29% | 6.99 | 6.99 | 6.90 | 6.99 | 51,822,613 | 1,541 | |
| REDC | 7.05 | -0.20 | -2.76% | 6.95 | 7.10 | 7.05 | 7.25 | 14,075 | 5 | |
| REG | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 3.20 | 3,200 | 1 | |
| RFM | 5.62 | 0.00 | 0.00% | 5.62 | 5.65 | 5.62 | 5.62 | 6,505,908 | 605 | |
| RLC | 17.76 | 0.24 | 1.37% | 17.52 | 17.82 | 17.76 | 17.52 | 9,976,532 | 285 | |
| RLT | 0.108 | 0.012 | 12.50% | 0.102 | 0.108 | 0.108 | 0.096 | 31,200 | 6 | |
| ROCK | 2.00 | -0.11 | -5.21% | 2.12 | 2.12 | 2.00 | 2.11 | 2,903,390 | 44 | |
| ROX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.45 | 0 | 0 | |
| RRHI | 46.25 | -0.15 | -0.32% | 46.30 | 46.45 | 46.25 | 46.40 | 12,033,250 | 156 | |
| RSLG1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| SBS | 3.48 | 0.14 | 4.19% | 3.33 | 3.48 | 3.48 | 3.34 | 23,820 | 5 | |
| SCC | 29.75 | 0.00 | 0.00% | 29.75 | 29.75 | 29.75 | 29.75 | 20,674,515 | 391 | |
| SECB | 68.50 | 0.10 | 0.15% | 68.30 | 68.80 | 68.50 | 68.40 | 17,344,859 | 670 | |
| SEVN | 33.50 | 0.15 | 0.45% | 33.35 | 35.00 | 33.50 | 33.35 | 226,875 | 20 | |
| SFI | 0.052 | 0.00 | 0.00% | 0.052 | 0.052 | 0.052 | 0.052 | 6,240 | 4 | |
| SFIP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.35 | 0 | 0 | |
| SGI | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 1.36 | 1,360 | 1 | |
| SGP | 22.25 | 0.40 | 1.83% | 21.85 | 22.25 | 22.25 | 21.85 | 13,762,210 | 533 | |
| SHLPH | 9.83 | -0.06 | -0.61% | 9.89 | 9.89 | 9.83 | 9.89 | 1,883,221 | 231 | |
| SHNG | 3.47 | -0.02 | -0.57% | 3.49 | 3.49 | 3.47 | 3.49 | 86,670 | 14 | |
| SLF | 3,900.00 | 100.00 | 2.63% | 3,900.00 | 3,900.00 | 3,900.00 | 3,800.00 | 39,000 | 2 | |
| SLI | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 2.06 | 2,060 | 1 | |
| SM | 628.00 | 8.00 | 1.29% | 620.00 | 629.00 | 628.00 | 620.00 | 71,064,865 | 772 | |
| SMC | 71.00 | -1.00 | -1.39% | 72.00 | 72.00 | 71.00 | 72.00 | 15,025,329 | 450 | |
| SMC2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| SMC2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| SMC2C | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| SMC2D | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| SMC2E | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 76.55 | 0 | 0 | |
| SMC2F | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.30 | 0 | 0 | |
| SMC2G | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 76.70 | 0 | 0 | |
| SMC2H | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2I | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.25 | 0 | 0 | |
| SMC2J | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 74.95 | 0 | 0 | |
| SMC2K | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2L | 80.30 | 0.00 | 0.00% | 80.30 | 80.30 | 80.30 | 80.30 | 4,015 | 1 | |
| SMC2M | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2N | 80.00 | -2.00 | -2.44% | 80.00 | 80.00 | 80.00 | 82.00 | 2,400 | 1 | |
| SMC2O | 82.00 | 0.00 | 0.00% | 82.00 | 82.25 | 82.00 | 82.00 | 6,425,085 | 15 | |
| SMC2P | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 79.00 | 0 | 0 | |
| SMC2Q | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 79.00 | 0 | 0 | |
| SMC2R | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 78.90 | 0 | 0 | |
| SMC2S | 78.70 | 0.00 | 0.00% | 78.70 | 78.70 | 78.70 | 78.70 | 35,415 | 3 | |
| SMC2T | 77.25 | -2.95 | -3.68% | 77.50 | 77.50 | 77.25 | 80.20 | 2,055,580 | 5 | |
| SMC2U | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 81.00 | 0 | 0 | |
| SMCP1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.50 | 0 | 0 | |
| SMPH | 20.00 | 0.00 | 0.00% | 19.98 | 20.40 | 20.00 | 20.00 | 108,872,138 | 1,700 | |
| SOC | 0.202 | -0.002 | -0.98% | 0.204 | 0.204 | 0.202 | 0.204 | 18,280 | 4 | |
| SPC | 10.28 | -0.04 | -0.39% | 10.36 | 10.38 | 10.28 | 10.32 | 1,248,044 | 71 | |
| SPM | 2.73 | -0.07 | -2.50% | 2.73 | 2.73 | 2.73 | 2.80 | 2,730 | 1 | |
| SPNEC | 1.54 | 0.04 | 2.67% | 1.50 | 1.54 | 1.54 | 1.50 | 25,279,880 | 459 | |
| SRDC | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 15.00 | 1,500 | 1 | |
| SSI | 2.50 | 0.05 | 2.04% | 2.46 | 2.59 | 2.50 | 2.45 | 152,580 | 12 | |
| SSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| STI | 1.40 | 0.00 | 0.00% | 1.40 | 1.46 | 1.40 | 1.40 | 6,564,190 | 75 | |
| STN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.88 | 0 | 0 | |
| STR | 1.07 | -0.02 | -1.83% | 1.07 | 1.07 | 1.07 | 1.09 | 2,140 | 1 | |
| SUN | 0.60 | 0.01 | 1.69% | 0.58 | 0.60 | 0.60 | 0.59 | 2,940 | 2 | |
| SVC | 2,743.44 | -37.59 | -1.35% | 2,789.32 | 2,804.88 | 2,743.44 | 2,781.03 | 2,787,806,946 | 14,139 | |
| T | 0.355 | 0.055 | 18.33% | 0.365 | 0.37 | 0.355 | 0.30 | 21,650 | 4 | |
| TBGI | 0.128 | 0.00 | 0.00% | 0.12 | 0.128 | 0.128 | 0.128 | 1,295,740 | 4 | |
| 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 | 0.44 | 0 | 0 | |
| TCB2C | 9.35 | 0.00 | 0.00% | 9.35 | 9.35 | 9.35 | 9.35 | 935 | 1 | |
| TCB2D | 7.40 | 0.00 | 0.00% | 7.14 | 7.40 | 7.40 | 7.40 | 52,410 | 5 | |
| TECH | 0.69 | 0.04 | 6.15% | 0.66 | 0.69 | 0.69 | 0.65 | 3,043,940 | 134 | |
| TECHW | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| TEL | 1,284.00 | 4.00 | 0.31% | 1,280.00 | 1,287.00 | 1,284.00 | 1,280.00 | 58,871,290 | 721 | |
| TFC | 44.95 | 6.90 | 18.13% | 39.10 | 44.95 | 44.95 | 38.05 | 8,405 | 2 | |
| TFHI | 52.00 | 0.85 | 1.66% | 51.15 | 52.00 | 52.00 | 51.15 | 54,592 | 3 | |
| 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 | 1.43 | 0.00 | 0.00% | 1.43 | 1.45 | 1.43 | 1.43 | 1,010,260 | 105 | |
| TUGS | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0.51 | 14,110 | 11 | |
| UBP | 24.40 | -0.30 | -1.21% | 24.50 | 24.50 | 24.40 | 24.70 | 634,335 | 34 | |
| UNH | 111.40 | 0.20 | 0.18% | 111.40 | 111.40 | 111.40 | 111.20 | 1,114 | 1 | |
| UNI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| UPM | 0.0051 | 0.0001 | 2.00% | 0.005 | 0.0051 | 0.0051 | 0.005 | 60,500 | 4 | |
| UPSON | 0.72 | 0.00 | 0.00% | 0.69 | 0.72 | 0.72 | 0.72 | 12,930 | 4 | |
| URC | 64.30 | 1.80 | 2.88% | 62.70 | 64.35 | 64.30 | 62.50 | 94,912,337 | 1,781 | |
| V | 0.96 | 0.05 | 5.49% | 0.98 | 0.99 | 0.96 | 0.91 | 117,920 | 7 | |
| VITA | 0.55 | -0.01 | -1.79% | 0.56 | 0.57 | 0.55 | 0.56 | 975,450 | 41 | |
| VLC | 445.00 | 6.00 | 1.37% | 445.00 | 445.00 | 445.00 | 439.00 | 71,200 | 7 | |
| VLL | 1.02 | 0.00 | 0.00% | 1.02 | 1.04 | 1.02 | 1.02 | 528,270 | 54 | |
| VLL2A | 83.00 | -1.95 | -2.30% | 83.00 | 83.00 | 83.00 | 84.95 | 19,090 | 2 | |
| VLL2B | 86.95 | 1.90 | 2.23% | 87.00 | 87.00 | 86.95 | 85.05 | 3,479 | 3 | |
| VMC | 2.00 | 0.06 | 3.09% | 2.00 | 2.17 | 2.00 | 1.94 | 281,020 | 7 | |
| VREIT | 1.45 | -0.01 | -0.68% | 1.45 | 1.47 | 1.45 | 1.46 | 451,560 | 60 | |
| VVT | 20.95 | 0.00 | 0.00% | 20.95 | 20.95 | 20.95 | 20.95 | 22,820 | 9 | |
| WEB | 11.60 | 0.00 | 0.00% | 11.54 | 11.88 | 11.60 | 11.60 | 21,680,694 | 201 | |
| WIN | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0.32 | 169,000 | 5 | |
| WLCON | 6.39 | 0.19 | 3.06% | 6.20 | 6.42 | 6.39 | 6.20 | 82,968,691 | 1,725 | |
| WPI | 0.45 | 0.02 | 4.65% | 0.45 | 0.45 | 0.45 | 0.43 | 90,000 | 2 | |
| X | 0.245 | 0.003 | 1.24% | 0.245 | 0.245 | 0.245 | 0.242 | 19,600 | 2 | |
| XG | 2.70 | -0.02 | -0.74% | 2.59 | 2.70 | 2.70 | 2.72 | 74,570 | 6 | |
| ZHI | 0.055 | -0.001 | -1.79% | 0.055 | 0.055 | 0.055 | 0.056 | 28,050 | 2 | |
| AUB | 42.00 | 0.00 | 0.00% | 42.00 | 42.05 | 42.00 | 42.00 | 159,650 | 9 | |
| BDO | 120.50 | 1.90 | 1.60% | 120.80 | 121.30 | 120.50 | 118.60 | 779,194,703 | 7,711 | |
| BKR | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0.60 | 47,370 | 10 | |
| BNCOM | 9.81 | -0.87 | -8.15% | 10.58 | 10.60 | 9.81 | 10.68 | 7,039,616 | 129 | |
| BPI | 97.80 | -0.80 | -0.81% | 98.25 | 98.25 | 97.80 | 98.60 | 497,560,866 | 10,323 | |
| CBC | 64.00 | 0.00 | 0.00% | 64.20 | 64.20 | 64.00 | 64.00 | 15,773,933 | 550 | |
| COL | 1.33 | -0.03 | -2.21% | 1.36 | 1.36 | 1.33 | 1.36 | 416,610 | 17 | |
| CSB | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 15.00 | 1,500 | 1 | |
| DHI | 7.11 | -0.66 | -8.49% | 7.77 | 7.90 | 7.11 | 7.77 | 53,068,772 | 1,826 | |
| EW | 13.48 | 0.02 | 0.15% | 13.26 | 13.56 | 13.48 | 13.46 | 12,695,976 | 68 | |
| FAF | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.60 | 0 | 0 | |
| FERRO | 3.00 | 0.23 | 8.30% | 2.77 | 3.00 | 3.00 | 2.77 | 8,550 | 3 | |
| FFI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.72 | 0 | 0 | |
| I | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.199 | 0 | 0 | |
| LMG | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0.25 | 2,500 | 1 | |
| MBT | 68.85 | 0.45 | 0.66% | 68.90 | 69.00 | 68.85 | 68.40 | 149,661,635 | 2,914 | |
| MED | 0.108 | 0.00 | 0.00% | 0.108 | 0.108 | 0.108 | 0.108 | 6,480 | 6 | |
| MFC | 2,100.00 | 100.00 | 5.00% | 2,100.00 | 2,150.00 | 2,100.00 | 2,000.00 | 252,250 | 9 | |
| NRCP | 0.74 | 0.02 | 2.78% | 0.74 | 0.75 | 0.74 | 0.72 | 680,210 | 24 | |
| NXGEN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.00 | 0 | 0 | |
| PBB | 7.10 | 0.02 | 0.28% | 7.08 | 7.34 | 7.10 | 7.08 | 75,205 | 19 | |
| PBC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 16.92 | 0 | 0 | |
| PNB | 59.50 | -0.95 | -1.57% | 60.45 | 60.45 | 59.50 | 60.45 | 6,590,693 | 344 | |
| PSB | 57.00 | 0.30 | 0.53% | 56.70 | 57.00 | 57.00 | 56.70 | 5,120 | 9 | |
| PSE | 214.00 | 3.00 | 1.42% | 211.00 | 220.00 | 214.00 | 211.00 | 8,859,774 | 33 | |
| PTC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 90.00 | 0 | 0 | |
| RCB | 23.80 | -0.70 | -2.86% | 24.45 | 24.45 | 23.80 | 24.50 | 515,900 | 11 | |
| SECB | 68.50 | 0.10 | 0.15% | 68.30 | 68.80 | 68.50 | 68.40 | 17,344,859 | 670 | |
| SLF | 3,900.00 | 100.00 | 2.63% | 3,900.00 | 3,900.00 | 3,900.00 | 3,800.00 | 39,000 | 2 | |
| UBP | 24.40 | -0.30 | -1.21% | 24.50 | 24.50 | 24.40 | 24.70 | 634,335 | 34 | |
| V | 0.96 | 0.05 | 5.49% | 0.98 | 0.99 | 0.96 | 0.91 | 117,920 | 7 | |
| AAA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.61 | 0 | 0 | |
| ABA | 0.32 | 0.005 | 1.59% | 0.315 | 0.32 | 0.32 | 0.315 | 391,350 | 33 | |
| ABG | 16.22 | -0.26 | -1.58% | 16.48 | 16.48 | 16.22 | 16.48 | 4,910 | 3 | |
| AC | 510.50 | 0.50 | 0.10% | 510.00 | 515.00 | 510.50 | 510.00 | 56,145,090 | 1,009 | |
| ACPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 500.00 | 0 | 0 | |
| ACPAR | 2,500.00 | 0.00 | 0.00% | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 7,262,500 | 12 | |
| ACPB1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 498.20 | 0 | 0 | |
| ACPB3 | 1,998.00 | 0.00 | 0.00% | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 99,900 | 1 | |
| ACPB4 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2,026.00 | 0 | 0 | |
| AEV | 30.00 | 0.00 | 0.00% | 30.00 | 30.05 | 30.00 | 30.00 | 19,334,735 | 270 | |
| AGI | 9.37 | -0.02 | -0.21% | 9.39 | 9.48 | 9.37 | 9.39 | 24,852,679 | 332 | |
| AGIW | 1.31 | -0.08 | -5.76% | 1.39 | 1.39 | 1.31 | 1.39 | 651,340 | 47 | |
| ANS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 15.10 | 0 | 0 | |
| APB2R | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 499.00 | 0 | 0 | |
| APO | 0.93 | 0.03 | 3.33% | 0.91 | 0.96 | 0.93 | 0.90 | 51,570 | 10 | |
| BH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 680.00 | 0 | 0 | |
| COSCO | 6.81 | -0.08 | -1.16% | 6.87 | 6.89 | 6.81 | 6.89 | 1,155,096 | 130 | |
| DMC | 10.06 | 0.08 | 0.80% | 9.99 | 10.06 | 10.06 | 9.98 | 8,465,894 | 619 | |
| DMCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,400.00 | 0 | 0 | |
| FDC | 4.80 | 0.10 | 2.13% | 4.75 | 4.80 | 4.80 | 4.70 | 685,100 | 13 | |
| FDCPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 997.00 | 0 | 0 | |
| FDCPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,048.00 | 0 | 0 | |
| FJP | 2.80 | 0.10 | 3.70% | 2.80 | 2.80 | 2.80 | 2.70 | 84,000 | 14 | |
| 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 | 500.00 | -3.00 | -0.60% | 503.00 | 504.00 | 500.00 | 503.00 | 84,913,104 | 1,065 | |
| 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 | 999.00 | 0 | 0 | |
| HI | 4.65 | 0.00 | 0.00% | 4.65 | 4.67 | 4.65 | 4.65 | 344,390 | 9 | |
| JGS | 28.50 | 1.60 | 5.95% | 26.80 | 28.50 | 28.50 | 26.90 | 89,483,300 | 1,576 | |
| 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% | 0.36 | 0.365 | 0.36 | 0.37 | 222,150 | 20 | |
| LPZ | 3.91 | 0.01 | 0.26% | 3.90 | 3.91 | 3.91 | 3.90 | 5,512,360 | 63 | |
| LTG | 14.78 | -0.02 | -0.14% | 14.80 | 15.02 | 14.78 | 14.80 | 25,605,846 | 736 | |
| MGH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 0 | |
| MHC | 0.147 | 0.027 | 22.50% | 0.147 | 0.147 | 0.147 | 0.12 | 22,050 | 4 | |
| MPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PA | 0.83 | 0.12 | 16.90% | 0.77 | 0.84 | 0.83 | 0.71 | 17,130 | 14 | |
| PRIM | 0.83 | -0.03 | -3.49% | 0.84 | 0.84 | 0.83 | 0.86 | 4,170 | 3 | |
| REG | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 3.20 | 3,200 | 1 | |
| SGI | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 1.36 | 1,360 | 1 | |
| SM | 628.00 | 8.00 | 1.29% | 620.00 | 629.00 | 628.00 | 620.00 | 71,064,865 | 772 | |
| SMC | 71.00 | -1.00 | -1.39% | 72.00 | 72.00 | 71.00 | 72.00 | 15,025,329 | 450 | |
| SMC2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| SMC2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| SMC2C | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| SMC2D | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| SMC2E | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 76.55 | 0 | 0 | |
| SMC2F | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.30 | 0 | 0 | |
| SMC2G | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 76.70 | 0 | 0 | |
| SMC2H | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2I | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.25 | 0 | 0 | |
| SMC2J | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 74.95 | 0 | 0 | |
| SMC2K | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2L | 80.30 | 0.00 | 0.00% | 80.30 | 80.30 | 80.30 | 80.30 | 4,015 | 1 | |
| SMC2M | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2N | 80.00 | -2.00 | -2.44% | 80.00 | 80.00 | 80.00 | 82.00 | 2,400 | 1 | |
| SMC2O | 82.00 | 0.00 | 0.00% | 82.00 | 82.25 | 82.00 | 82.00 | 6,425,085 | 15 | |
| SMC2P | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 79.00 | 0 | 0 | |
| SMC2Q | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 79.00 | 0 | 0 | |
| SMC2R | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 78.90 | 0 | 0 | |
| SMC2S | 78.70 | 0.00 | 0.00% | 78.70 | 78.70 | 78.70 | 78.70 | 35,415 | 3 | |
| SMC2T | 77.25 | -2.95 | -3.68% | 77.50 | 77.50 | 77.25 | 80.20 | 2,055,580 | 5 | |
| SMC2U | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 81.00 | 0 | 0 | |
| SMCP1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.50 | 0 | 0 | |
| SPM | 2.73 | -0.07 | -2.50% | 2.73 | 2.73 | 2.73 | 2.80 | 2,730 | 1 | |
| TFHI | 52.00 | 0.85 | 1.66% | 51.15 | 52.00 | 52.00 | 51.15 | 54,592 | 3 | |
| UNI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ZHI | 0.055 | -0.001 | -1.79% | 0.055 | 0.055 | 0.055 | 0.056 | 28,050 | 2 | |
| ACEN | 3.01 | 0.02 | 0.67% | 2.99 | 3.02 | 3.01 | 2.99 | 18,727,170 | 375 | |
| ACENA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,010.00 | 0 | 0 | |
| ACENB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,064.00 | 0 | 0 | |
| ACR | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0.74 | 990,120 | 83 | |
| ALTER | 0.84 | 0.01 | 1.20% | 0.83 | 0.84 | 0.84 | 0.83 | 497,090 | 35 | |
| ALTP2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 14.50 | 0 | 0 | |
| ANI | 0.54 | 0.01 | 1.89% | 0.53 | 0.54 | 0.54 | 0.53 | 12,590 | 9 | |
| AP | 44.70 | 0.15 | 0.34% | 44.55 | 44.70 | 44.70 | 44.55 | 34,980,015 | 335 | |
| ASLAG | 1.06 | 0.03 | 2.91% | 1.03 | 1.08 | 1.06 | 1.03 | 338,760 | 36 | |
| ATN | 0.415 | 0.00 | 0.00% | 0.415 | 0.415 | 0.415 | 0.415 | 236,550 | 3 | |
| ATNB | 0.415 | 0.005 | 1.22% | 0.415 | 0.415 | 0.415 | 0.41 | 41,500 | 2 | |
| AXLM | 2.44 | 0.01 | 0.41% | 2.40 | 2.44 | 2.44 | 2.43 | 1,954,700 | 51 | |
| BALAI | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.325 | 29,250 | 2 | |
| BMM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 52.00 | 0 | 0 | |
| BSC | 0.125 | -0.001 | -0.79% | 0.125 | 0.129 | 0.125 | 0.126 | 682,800 | 72 | |
| CA | 55.95 | 0.00 | 0.00% | 55.95 | 55.95 | 55.95 | 55.95 | 560 | 1 | |
| CAB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 59.00 | 0 | 0 | |
| CAT | 9.26 | -0.74 | -7.40% | 9.26 | 9.26 | 9.26 | 10.00 | 1,852 | 2 | |
| CHP | 0.86 | 0.01 | 1.18% | 0.85 | 0.86 | 0.86 | 0.85 | 116,380 | 11 | |
| CIC | 13.00 | 0.06 | 0.46% | 13.00 | 13.18 | 13.00 | 12.94 | 300,570 | 23 | |
| CNPF | 31.80 | -0.45 | -1.40% | 32.20 | 32.50 | 31.80 | 32.25 | 31,202,485 | 508 | |
| CREC | 4.53 | -0.25 | -5.23% | 4.71 | 4.71 | 4.53 | 4.78 | 2,752,290 | 43 | |
| CROWN | 1.74 | 0.05 | 2.96% | 1.69 | 1.74 | 1.74 | 1.69 | 2,159,750 | 25 | |
| DELM | 5.30 | -0.08 | -1.49% | 5.38 | 5.48 | 5.30 | 5.38 | 468,737 | 42 | |
| 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 | 3.72 | -0.01 | -0.27% | 3.71 | 3.75 | 3.72 | 3.73 | 2,531,020 | 136 | |
| EEI | 2.09 | -0.05 | -2.34% | 2.09 | 2.10 | 2.09 | 2.14 | 204,700 | 18 | |
| EEIPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| EEIPB | 98.45 | 0.50 | 0.51% | 98.00 | 98.45 | 98.45 | 97.95 | 462,887 | 5 | |
| EEIPD | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| EMI | 15.40 | 0.10 | 0.65% | 15.30 | 15.40 | 15.40 | 15.30 | 4,340,306 | 234 | |
| EURO | 1.03 | 0.00 | 0.00% | 1.03 | 1.05 | 1.03 | 1.03 | 16,600 | 5 | |
| FB | 52.00 | -0.20 | -0.38% | 52.20 | 52.35 | 52.00 | 52.20 | 52,859,285 | 197 | |
| 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% | 0.57 | 0.57 | 0.57 | 0.56 | 75,400 | 25 | |
| FGEN | 17.80 | -0.06 | -0.34% | 17.86 | 17.98 | 17.80 | 17.86 | 1,109,190 | 121 | |
| FGENG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.40 | 0 | 0 | |
| FOOD | 0.35 | -0.005 | -1.41% | 0.36 | 0.36 | 0.35 | 0.355 | 134,450 | 12 | |
| FPH | 78.00 | 0.10 | 0.13% | 77.50 | 78.00 | 78.00 | 77.90 | 973,080 | 13 | |
| FRUIT | 0.66 | 0.00 | 0.00% | 0.68 | 0.68 | 0.66 | 0.66 | 105,810 | 9 | |
| 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 | 0.168 | -0.002 | -1.18% | 0.163 | 0.168 | 0.168 | 0.17 | 65,890 | 12 | |
| GSMI | 274.80 | 1.80 | 0.66% | 273.20 | 274.80 | 274.80 | 273.00 | 28,492,306 | 260 | |
| HLCM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| IMI | 3.58 | -0.06 | -1.65% | 3.68 | 3.73 | 3.58 | 3.64 | 3,191,640 | 234 | |
| ION | 1.05 | -0.03 | -2.78% | 1.08 | 1.09 | 1.05 | 1.08 | 1,183,530 | 55 | |
| JFC | 162.00 | 0.60 | 0.37% | 163.00 | 164.70 | 162.00 | 161.40 | 179,209,760 | 3,235 | |
| JFCPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 995.00 | 0 | 0 | |
| JFCPB | 995.00 | 25.00 | 2.58% | 990.00 | 995.00 | 995.00 | 970.00 | 39,700 | 2 | |
| JOH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.99 | 0 | 0 | |
| KEEPR | 1.97 | -0.08 | -3.90% | 2.06 | 2.09 | 1.97 | 2.05 | 13,164,990 | 646 | |
| LFM | 32.50 | 0.50 | 1.56% | 32.00 | 32.50 | 32.50 | 32.00 | 41,825 | 10 | |
| MACAY | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.98 | 0 | 0 | |
| MAXS | 2.12 | -0.02 | -0.93% | 2.14 | 2.14 | 2.12 | 2.14 | 44,560 | 3 | |
| MER | 639.50 | 9.50 | 1.51% | 630.00 | 643.00 | 639.50 | 630.00 | 143,583,550 | 1,357 | |
| MG | 0.064 | 0.00 | 0.00% | 0.064 | 0.064 | 0.064 | 0.064 | 24,170 | 7 | |
| MONDE | 6.91 | 0.17 | 2.52% | 6.78 | 6.91 | 6.91 | 6.74 | 17,695,224 | 423 | |
| MVC | 5.10 | -0.14 | -2.67% | 5.20 | 5.20 | 5.10 | 5.24 | 4,140 | 3 | |
| MWC | 43.40 | 0.40 | 0.93% | 43.00 | 43.80 | 43.40 | 43.00 | 41,471,955 | 564 | |
| MWIDE | 2.95 | 0.03 | 1.03% | 2.92 | 2.95 | 2.95 | 2.92 | 222,140 | 16 | |
| 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 | 102.50 | 0.50 | 0.49% | 102.50 | 102.50 | 102.50 | 102.00 | 61,500 | 1 | |
| MWP6B | 105.00 | -0.90 | -0.85% | 105.00 | 105.00 | 105.00 | 105.90 | 52,500 | 1 | |
| MWP6C | 106.00 | 0.00 | 0.00% | 106.00 | 106.00 | 106.00 | 106.00 | 4,240 | 1 | |
| MWP7A | 106.00 | 0.00 | 0.00% | 106.00 | 106.00 | 106.00 | 106.00 | 1,060 | 1 | |
| MWP7B | 103.00 | 1.00 | 0.98% | 103.00 | 103.00 | 103.00 | 102.00 | 10,300 | 1 | |
| MYNLD | 21.65 | 0.25 | 1.17% | 21.30 | 21.70 | 21.65 | 21.40 | 75,921,195 | 1,476 | |
| PCOR | 3.00 | 0.00 | 0.00% | 2.94 | 3.03 | 3.00 | 3.00 | 6,212,730 | 240 | |
| PCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PERC | 3.74 | 0.12 | 3.31% | 3.61 | 3.74 | 3.74 | 3.62 | 51,520 | 7 | |
| PHN | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 13.00 | 67,600 | 6 | |
| PIZZA | 6.40 | -0.06 | -0.93% | 6.48 | 6.48 | 6.40 | 6.46 | 29,669 | 7 | |
| PMPC | 9.50 | -0.10 | -1.04% | 9.60 | 9.60 | 9.50 | 9.60 | 24,890 | 6 | |
| PNC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.90 | 0 | 0 | |
| PNX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.17 | 0 | 0 | |
| PNX3A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.40 | 0 | 0 | |
| PNX3B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 24.95 | 0 | 0 | |
| PNX4 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 177.90 | 0 | 0 | |
| PNXP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| PPC | 14.80 | 0.04 | 0.27% | 14.80 | 14.80 | 14.80 | 14.76 | 117,734 | 12 | |
| 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 | 1,009.00 | 8.00 | 0.80% | 1,001.00 | 1,009.00 | 1,009.00 | 1,001.00 | 1,026,135 | 4 | |
| PRF4A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,018.00 | 0 | 0 | |
| PRF4B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| PRF4C | 1,010.00 | 0.00 | 0.00% | 1,010.00 | 1,018.00 | 1,010.00 | 1,010.00 | 515,260 | 3 | |
| PRF4D | 1,010.00 | -15.00 | -1.46% | 1,025.00 | 1,025.00 | 1,010.00 | 1,025.00 | 7,063,050 | 12 | |
| PRF4E | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,005.00 | 0 | 0 | |
| RCI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.09 | 0 | 0 | |
| REDC | 7.05 | -0.20 | -2.76% | 6.95 | 7.10 | 7.05 | 7.25 | 14,075 | 5 | |
| RFM | 5.62 | 0.00 | 0.00% | 5.62 | 5.65 | 5.62 | 5.62 | 6,505,908 | 605 | |
| 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 | 29.75 | 0.00 | 0.00% | 29.75 | 29.75 | 29.75 | 29.75 | 20,674,515 | 391 | |
| SFI | 0.052 | 0.00 | 0.00% | 0.052 | 0.052 | 0.052 | 0.052 | 6,240 | 4 | |
| SFIP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.35 | 0 | 0 | |
| SGP | 22.25 | 0.40 | 1.83% | 21.85 | 22.25 | 22.25 | 21.85 | 13,762,210 | 533 | |
| SHLPH | 9.83 | -0.06 | -0.61% | 9.89 | 9.89 | 9.83 | 9.89 | 1,883,221 | 231 | |
| SPC | 10.28 | -0.04 | -0.39% | 10.36 | 10.38 | 10.28 | 10.32 | 1,248,044 | 71 | |
| SPNEC | 1.54 | 0.04 | 2.67% | 1.50 | 1.54 | 1.54 | 1.50 | 25,279,880 | 459 | |
| SRDC | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 15.00 | 1,500 | 1 | |
| SSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| STN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.88 | 0 | 0 | |
| T | 0.355 | 0.055 | 18.33% | 0.365 | 0.37 | 0.355 | 0.30 | 21,650 | 4 | |
| 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 | 0.44 | 0 | 0 | |
| TCB2C | 9.35 | 0.00 | 0.00% | 9.35 | 9.35 | 9.35 | 9.35 | 935 | 1 | |
| TCB2D | 7.40 | 0.00 | 0.00% | 7.14 | 7.40 | 7.40 | 7.40 | 52,410 | 5 | |
| TECH | 0.69 | 0.04 | 6.15% | 0.66 | 0.69 | 0.69 | 0.65 | 3,043,940 | 134 | |
| TECHW | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| TOP | 1.43 | 0.00 | 0.00% | 1.43 | 1.45 | 1.43 | 1.43 | 1,010,260 | 105 | |
| URC | 64.30 | 1.80 | 2.88% | 62.70 | 64.35 | 64.30 | 62.50 | 94,912,337 | 1,781 | |
| VITA | 0.55 | -0.01 | -1.79% | 0.56 | 0.57 | 0.55 | 0.56 | 975,450 | 41 | |
| VMC | 2.00 | 0.06 | 3.09% | 2.00 | 2.17 | 2.00 | 1.94 | 281,020 | 7 | |
| VVT | 20.95 | 0.00 | 0.00% | 20.95 | 20.95 | 20.95 | 20.95 | 22,820 | 9 | |
| AB | 1.99 | -0.03 | -1.49% | 2.02 | 2.02 | 1.99 | 2.02 | 18,030 | 8 | |
| APX | 17.98 | 0.48 | 2.74% | 17.70 | 18.00 | 17.98 | 17.50 | 87,317,906 | 1,348 | |
| AR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0046 | 0 | 0 | |
| AT | 8.20 | -0.14 | -1.68% | 8.36 | 8.36 | 8.20 | 8.34 | 17,752,930 | 323 | |
| BC | 6.70 | 0.00 | 0.00% | 6.70 | 6.70 | 6.70 | 6.70 | 15,410 | 1 | |
| BCB | 6.40 | -0.01 | -0.16% | 6.40 | 6.40 | 6.40 | 6.41 | 39,040 | 3 | |
| 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 | 2.38 | 0 | 0 | |
| DIZ | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 4.22 | 4,220 | 1 | |
| ECVC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.265 | 0 | 0 | |
| ENEX | 3.57 | -0.02 | -0.56% | 3.58 | 3.69 | 3.57 | 3.59 | 17,990 | 5 | |
| FNI | 1.94 | 0.01 | 0.52% | 1.94 | 1.94 | 1.94 | 1.93 | 1,123,050 | 57 | |
| GEO | 0.078 | 0.004 | 5.41% | 0.076 | 0.083 | 0.078 | 0.074 | 302,150 | 37 | |
| LC | 0.186 | 0.001 | 0.54% | 0.187 | 0.187 | 0.186 | 0.185 | 1,328,780 | 52 | |
| LCB | 0.184 | 0.00 | 0.00% | 0.184 | 0.184 | 0.184 | 0.184 | 5,520 | 3 | |
| MA | 0.0082 | 0.0002 | 2.50% | 0.008 | 0.0082 | 0.0082 | 0.008 | 178,500 | 7 | |
| MAB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0084 | 0 | 0 | |
| MARC | 0.74 | -0.01 | -1.33% | 0.75 | 0.77 | 0.74 | 0.75 | 660,480 | 59 | |
| NI | 0.43 | 0.00 | 0.00% | 0.44 | 0.44 | 0.43 | 0.43 | 21,600 | 2 | |
| NIKL | 4.94 | -0.01 | -0.20% | 4.96 | 4.97 | 4.94 | 4.95 | 6,630,350 | 289 | |
| OGP | 35.00 | 0.00 | 0.00% | 35.20 | 35.25 | 35.00 | 35.00 | 5,019,405 | 221 | |
| OPM | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.013 | 66,300 | 4 | |
| OPMB | 0.013 | 0.001 | 8.33% | 0.013 | 0.013 | 0.013 | 0.012 | 5,200 | 4 | |
| ORE | 0.45 | -0.01 | -2.17% | 0.46 | 0.46 | 0.45 | 0.46 | 18,200 | 2 | |
| OV | 0.0089 | 0.0001 | 1.14% | 0.0088 | 0.0089 | 0.0089 | 0.0088 | 634,200 | 20 | |
| PX | 9.78 | 0.03 | 0.31% | 9.78 | 9.94 | 9.78 | 9.75 | 67,935,357 | 458 | |
| PXP | 3.48 | -0.05 | -1.42% | 3.50 | 3.53 | 3.48 | 3.53 | 4,010,370 | 210 | |
| UPM | 0.0051 | 0.0001 | 2.00% | 0.005 | 0.0051 | 0.0051 | 0.005 | 60,500 | 4 | |
| 8990B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| 8990P | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ALCO | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 0.425 | 12,750 | 1 | |
| 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 | 480.60 | -14.40 | -2.91% | 498.80 | 499.80 | 480.60 | 495.00 | 332,542 | 6 | |
| ALCPF | 510.00 | 0.00 | 0.00% | 510.00 | 510.00 | 510.00 | 510.00 | 550,800 | 4 | |
| ALHI | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 4.50 | 9,000 | 1 | |
| ALI | 16.60 | -0.36 | -2.12% | 16.82 | 16.96 | 16.60 | 16.96 | 512,159,392 | 3,654 | |
| ALLHC | 1.15 | -0.02 | -1.71% | 1.18 | 1.18 | 1.15 | 1.17 | 490,700 | 32 | |
| APVI | 8.60 | 0.00 | 0.00% | 8.53 | 8.60 | 8.60 | 8.60 | 1,713 | 2 | |
| ARA | 0.32 | -0.03 | -8.57% | 0.35 | 0.35 | 0.32 | 0.35 | 60,200 | 5 | |
| AREIT | 39.90 | 0.40 | 1.01% | 40.00 | 40.00 | 39.90 | 39.50 | 16,270,950 | 610 | |
| BRN | 0.80 | -0.02 | -2.44% | 0.80 | 0.80 | 0.80 | 0.82 | 89,600 | 4 | |
| BRNP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 96.40 | 0 | 0 | |
| BRNPB | 102.30 | -0.20 | -0.20% | 102.30 | 102.30 | 102.30 | 102.50 | 65,472 | 6 | |
| BRNPC | 106.90 | 0.40 | 0.38% | 106.00 | 106.90 | 106.90 | 106.50 | 7,429 | 2 | |
| CDC | 0.56 | 0.01 | 1.82% | 0.55 | 0.56 | 0.56 | 0.55 | 3,330 | 3 | |
| CEI | 0.075 | 0.001 | 1.35% | 0.075 | 0.075 | 0.075 | 0.074 | 2,250 | 2 | |
| CHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CLI | 2.36 | -0.16 | -6.35% | 2.35 | 2.36 | 2.36 | 2.52 | 3,385,550 | 136 | |
| CLIA1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,030.00 | 0 | 0 | |
| CLIA2 | 1,060.00 | 0.00 | 0.00% | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 196,100 | 2 | |
| CPG | 0.69 | -0.01 | -1.43% | 0.68 | 0.71 | 0.69 | 0.70 | 1,047,300 | 47 | |
| CPGP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CPGPB | 104.90 | 0.90 | 0.87% | 104.90 | 104.90 | 104.90 | 104.00 | 6,294 | 3 | |
| CREIT | 3.51 | -0.02 | -0.57% | 3.54 | 3.55 | 3.51 | 3.53 | 4,645,530 | 345 | |
| CYBR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| DD | 9.36 | 0.06 | 0.65% | 9.30 | 9.47 | 9.36 | 9.30 | 1,047,065 | 51 | |
| DDMPR | 1.05 | -0.02 | -1.87% | 1.07 | 1.07 | 1.05 | 1.07 | 1,520,870 | 129 | |
| DDPR | 94.25 | 1.65 | 1.78% | 94.30 | 94.30 | 94.25 | 92.60 | 1,013,030 | 23 | |
| DMW | 4.81 | 0.01 | 0.21% | 4.81 | 4.81 | 4.81 | 4.80 | 9,620 | 2 | |
| EGRN | 0.036 | 0.00 | 0.00% | 0.035 | 0.036 | 0.036 | 0.036 | 404,800 | 13 | |
| ELI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.098 | 0 | 0 | |
| FILRT | 3.00 | 0.02 | 0.67% | 2.99 | 3.00 | 3.00 | 2.98 | 1,076,860 | 72 | |
| FLI | 0.75 | 0.00 | 0.00% | 0.77 | 0.77 | 0.75 | 0.75 | 266,000 | 35 | |
| GERI | 0.70 | 0.00 | 0.00% | 0.72 | 0.72 | 0.70 | 0.70 | 26,120 | 9 | |
| HOUSE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| INFRA | 0.335 | 0.00 | 0.00% | 0.335 | 0.335 | 0.335 | 0.335 | 23,400 | 4 | |
| JAS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.98 | 0 | 0 | |
| KEP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.73 | 0 | 0 | |
| LAND | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0.49 | 49,000 | 7 | |
| MEG | 2.09 | -0.02 | -0.95% | 2.10 | 2.11 | 2.09 | 2.11 | 10,351,750 | 153 | |
| MRC | 0.95 | 0.01 | 1.06% | 0.94 | 0.95 | 0.95 | 0.94 | 100,089,230 | 197 | |
| MREIT | 13.98 | 0.00 | 0.00% | 14.00 | 14.00 | 13.98 | 13.98 | 5,331,900 | 318 | |
| OM | 0.109 | 0.00 | 0.00% | 0.108 | 0.109 | 0.109 | 0.109 | 9,260 | 5 | |
| PHA | 0.182 | 0.004 | 2.25% | 0.179 | 0.182 | 0.182 | 0.178 | 37,490 | 11 | |
| PHES | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.32 | 0 | 0 | |
| PRC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.01 | 0 | 0 | |
| PREIT | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 1.20 | 299,310 | 36 | |
| PRMX | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 1.12 | 1,120 | 1 | |
| RCR | 6.90 | -0.09 | -1.29% | 6.99 | 6.99 | 6.90 | 6.99 | 51,822,613 | 1,541 | |
| RLC | 17.76 | 0.24 | 1.37% | 17.52 | 17.82 | 17.76 | 17.52 | 9,976,532 | 285 | |
| RLT | 0.108 | 0.012 | 12.50% | 0.102 | 0.108 | 0.108 | 0.096 | 31,200 | 6 | |
| ROCK | 2.00 | -0.11 | -5.21% | 2.12 | 2.12 | 2.00 | 2.11 | 2,903,390 | 44 | |
| SHNG | 3.47 | -0.02 | -0.57% | 3.49 | 3.49 | 3.47 | 3.49 | 86,670 | 14 | |
| SLI | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 2.06 | 2,060 | 1 | |
| SMPH | 20.00 | 0.00 | 0.00% | 19.98 | 20.40 | 20.00 | 20.00 | 108,872,138 | 1,700 | |
| SOC | 0.202 | -0.002 | -0.98% | 0.204 | 0.204 | 0.202 | 0.204 | 18,280 | 4 | |
| STR | 1.07 | -0.02 | -1.83% | 1.07 | 1.07 | 1.07 | 1.09 | 2,140 | 1 | |
| SUN | 0.60 | 0.01 | 1.69% | 0.58 | 0.60 | 0.60 | 0.59 | 2,940 | 2 | |
| TFC | 44.95 | 6.90 | 18.13% | 39.10 | 44.95 | 44.95 | 38.05 | 8,405 | 2 | |
| UNH | 111.40 | 0.20 | 0.18% | 111.40 | 111.40 | 111.40 | 111.20 | 1,114 | 1 | |
| VLC | 445.00 | 6.00 | 1.37% | 445.00 | 445.00 | 445.00 | 439.00 | 71,200 | 7 | |
| VLL | 1.02 | 0.00 | 0.00% | 1.02 | 1.04 | 1.02 | 1.02 | 528,270 | 54 | |
| VLL2A | 83.00 | -1.95 | -2.30% | 83.00 | 83.00 | 83.00 | 84.95 | 19,090 | 2 | |
| VLL2B | 86.95 | 1.90 | 2.23% | 87.00 | 87.00 | 86.95 | 85.05 | 3,479 | 3 | |
| VREIT | 1.45 | -0.01 | -0.68% | 1.45 | 1.47 | 1.45 | 1.46 | 451,560 | 60 | |
| WIN | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0.32 | 169,000 | 5 | |
| 2GO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ABS | 3.22 | 0.02 | 0.63% | 3.20 | 3.24 | 3.22 | 3.20 | 324,450 | 34 | |
| ABSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.00 | 0 | 0 | |
| ACE | 1.26 | 0.01 | 0.80% | 1.26 | 1.26 | 1.26 | 1.25 | 1,260 | 1 | |
| ALLDY | 0.034 | -0.001 | -2.86% | 0.034 | 0.034 | 0.034 | 0.035 | 210,800 | 18 | |
| APC | 0.10 | 0.006 | 6.38% | 0.099 | 0.10 | 0.10 | 0.094 | 47,580 | 10 | |
| APL | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.007 | 984,100 | 38 | |
| 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 | 6.85 | 0 | 0 | |
| BEL | 1.30 | -0.02 | -1.52% | 1.32 | 1.32 | 1.30 | 1.32 | 156,100 | 4 | |
| BHI | 0.039 | 0.00 | 0.00% | 0.038 | 0.042 | 0.039 | 0.039 | 5,410,500 | 122 | |
| BLOOM | 2.03 | -0.05 | -2.40% | 2.09 | 2.10 | 2.03 | 2.08 | 11,135,800 | 389 | |
| C | 0.85 | -0.03 | -3.41% | 0.85 | 0.85 | 0.85 | 0.88 | 10,200 | 2 | |
| CEB | 33.90 | -0.40 | -1.17% | 34.00 | 34.00 | 33.90 | 34.30 | 6,351,230 | 100 | |
| CEBCP | 33.50 | 0.50 | 1.52% | 33.50 | 33.50 | 33.50 | 33.00 | 77,050 | 3 | |
| CEU | 16.60 | -0.20 | -1.19% | 16.80 | 16.80 | 16.60 | 16.80 | 76,800 | 5 | |
| CNVRG | 12.50 | 0.20 | 1.63% | 12.40 | 12.52 | 12.50 | 12.30 | 33,779,756 | 788 | |
| DFNN | 0.76 | 0.01 | 1.33% | 0.76 | 0.76 | 0.76 | 0.75 | 760 | 1 | |
| DITO | 0.85 | 0.05 | 6.25% | 0.80 | 0.86 | 0.85 | 0.80 | 42,844,060 | 813 | |
| DTEL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.26 | 0 | 0 | |
| DWC | 0.98 | -0.02 | -2.00% | 0.95 | 0.98 | 0.98 | 1.00 | 2,890 | 3 | |
| ECP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.47 | 0 | 0 | |
| EG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0094 | 0 | 0 | |
| FEU | 815.00 | 0.00 | 0.00% | 815.00 | 815.00 | 815.00 | 815.00 | 8,150 | 1 | |
| GLO | 1,653.00 | 13.00 | 0.79% | 1,640.00 | 1,654.00 | 1,653.00 | 1,640.00 | 22,652,395 | 505 | |
| GLOBA | 2,046.00 | 4.00 | 0.20% | 2,042.00 | 2,046.00 | 2,046.00 | 2,042.00 | 255,530 | 10 | |
| GLOBB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2,050.00 | 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 | 5.50 | -0.12 | -2.14% | 5.62 | 5.62 | 5.50 | 5.62 | 1,073,007 | 158 | |
| GMAP | 5.79 | -0.01 | -0.17% | 5.80 | 5.80 | 5.79 | 5.80 | 23,173 | 4 | |
| GPH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.02 | 0 | 0 | |
| HOME | 0.241 | 0.001 | 0.42% | 0.248 | 0.249 | 0.241 | 0.24 | 332,670 | 14 | |
| ICT | 700.00 | -15.00 | -2.10% | 718.00 | 722.00 | 700.00 | 715.00 | 2,255,699,245 | 5,024 | |
| IMP | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 0.90 | 18,000 | 3 | |
| IPM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.04 | 0 | 0 | |
| IPO | 7.13 | 0.00 | 0.00% | 7.13 | 7.13 | 7.13 | 7.13 | 7,843 | 5 | |
| IS | 0.11 | 0.002 | 1.85% | 0.11 | 0.117 | 0.11 | 0.108 | 213,910 | 21 | |
| LBC | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 7.10 | 7.10 | 710 | 1 | |
| LOTO | 1.76 | 0.08 | 4.76% | 1.68 | 1.76 | 1.76 | 1.68 | 158,590 | 10 | |
| LSC | 0.71 | 0.05 | 7.58% | 0.72 | 0.72 | 0.71 | 0.66 | 15,740 | 4 | |
| MAC | 4.42 | -0.03 | -0.67% | 4.45 | 4.46 | 4.42 | 4.45 | 2,834,570 | 30 | |
| MAH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.37 | 0 | 0 | |
| MAHB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.71 | 0 | 0 | |
| MB | 0.16 | -0.009 | -5.33% | 0.16 | 0.16 | 0.16 | 0.169 | 1,600 | 1 | |
| MBC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.21 | 0 | 0 | |
| MEDIC | 0.195 | -0.006 | -2.99% | 0.201 | 0.201 | 0.195 | 0.201 | 13,710 | 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 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 1.16 | 1,160 | 1 | |
| NOW | 0.55 | -0.01 | -1.79% | 0.56 | 0.56 | 0.55 | 0.56 | 513,950 | 38 | |
| PAL | 3.26 | 0.00 | 0.00% | 3.26 | 3.28 | 3.26 | 3.26 | 330,940 | 40 | |
| PAX | 2.02 | -0.02 | -0.98% | 2.02 | 2.02 | 2.02 | 2.04 | 60,600 | 4 | |
| PGOLD | 42.15 | -0.20 | -0.47% | 42.00 | 42.95 | 42.15 | 42.35 | 181,255,885 | 1,718 | |
| PHC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.53 | 0 | 0 | |
| PHR | 0.135 | 0.005 | 3.85% | 0.13 | 0.137 | 0.135 | 0.13 | 72,520 | 8 | |
| PLC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PLUS | 15.20 | 0.00 | 0.00% | 15.38 | 15.40 | 15.20 | 15.20 | 36,681,466 | 676 | |
| PORT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.30 | 0 | 0 | |
| PTT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| RRHI | 46.25 | -0.15 | -0.32% | 46.30 | 46.45 | 46.25 | 46.40 | 12,033,250 | 156 | |
| SBS | 3.48 | 0.14 | 4.19% | 3.33 | 3.48 | 3.48 | 3.34 | 23,820 | 5 | |
| SEVN | 33.50 | 0.15 | 0.45% | 33.35 | 35.00 | 33.50 | 33.35 | 226,875 | 20 | |
| SSI | 2.50 | 0.05 | 2.04% | 2.46 | 2.59 | 2.50 | 2.45 | 152,580 | 12 | |
| STI | 1.40 | 0.00 | 0.00% | 1.40 | 1.46 | 1.40 | 1.40 | 6,564,190 | 75 | |
| TBGI | 0.128 | 0.00 | 0.00% | 0.12 | 0.128 | 0.128 | 0.128 | 1,295,740 | 4 | |
| TEL | 1,284.00 | 4.00 | 0.31% | 1,280.00 | 1,287.00 | 1,284.00 | 1,280.00 | 58,871,290 | 721 | |
| 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 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0.51 | 14,110 | 11 | |
| UPSON | 0.72 | 0.00 | 0.00% | 0.69 | 0.72 | 0.72 | 0.72 | 12,930 | 4 | |
| WEB | 11.60 | 0.00 | 0.00% | 11.54 | 11.88 | 11.60 | 11.60 | 21,680,694 | 201 | |
| WLCON | 6.39 | 0.19 | 3.06% | 6.20 | 6.42 | 6.39 | 6.20 | 82,968,691 | 1,725 | |
| WPI | 0.45 | 0.02 | 4.65% | 0.45 | 0.45 | 0.45 | 0.43 | 90,000 | 2 |
Market data published in the PSEConnect is delayed by 15 minutes.Data as of Apr 21, 2026 04:35:00 PM