PSEi
5,989.56
-29.14 (-0.48%)
84,436,398
4,338,424,537.63
7
21
2
50,911
1,464,874,825.82
629,278,696.97
ALL
3,376.12
-11.41 (-0.34%)
2,857,894,193
5,958,328,124.96
83
105
66
73,845
2,220,490,179.84
700,550,700.99
FIN
1,888.57
-17.59 (-0.92%)
25,226,641
1,868,208,871.49
8
10
7
21,128
708,680,282.97
454,932,457.59
HDG
4,628.67
-48.70 (-1.04%)
29,710,905
759,779,282.40
10
16
7
6,528
520,532,618.47
85,566,877.50
IND
8,818.31
-76.28 (-0.86%)
222,031,374
1,123,914,035.92
18
36
20
18,644
338,394,400.00
71,272,004.02
M-O
18,060.84
-104.13 (-0.57%)
197,558,879
166,027,148.44
10
8
5
3,412
13,403,236.04
0.00
PRO
1,986.44
-4.36 (-0.22%)
77,705,816
422,974,765.62
16
13
17
9,968
48,373,294.55
20,381,031.00
SVC
2,758.73
15.29 (0.56%)
2,303,848,960
1,616,455,189.66
19
19
8
14,077
591,054,517.81
68,398,330.89
| SYMBOL | LTP | CHG | CHG % | OPEN | HIGH | LOW | PREV | VALUE | TRADES | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2GO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| 8990B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| 8990P | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| AAA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.61 | 0 | 0 | |
| AB | 2.02 | 0.03 | 1.51% | 2.00 | 2.02 | 2.02 | 1.99 | 112,290 | 19 | |
| ABA | 0.33 | 0.01 | 3.13% | 0.32 | 0.335 | 0.33 | 0.32 | 2,027,700 | 97 | |
| ABG | 16.48 | 0.26 | 1.60% | 16.22 | 16.48 | 16.48 | 16.22 | 6,538 | 4 | |
| ABS | 3.26 | 0.04 | 1.24% | 3.19 | 3.26 | 3.26 | 3.22 | 481,560 | 42 | |
| ABSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.00 | 0 | 0 | |
| AC | 507.00 | -3.50 | -0.69% | 513.00 | 520.00 | 507.00 | 510.50 | 46,974,760 | 858 | |
| ACE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.26 | 0 | 0 | |
| ACEN | 2.95 | -0.06 | -1.99% | 3.01 | 3.01 | 2.95 | 3.01 | 27,254,960 | 435 | |
| ACENA | 1,010.00 | 0.00 | 0.00% | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 5,050 | 1 | |
| ACENB | 1,042.00 | -22.00 | -2.07% | 1,064.00 | 1,064.00 | 1,042.00 | 1,064.00 | 4,179,600 | 15 | |
| ACPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 500.00 | 0 | 0 | |
| ACPAR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2,500.00 | 0 | 0 | |
| ACPB1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 498.20 | 0 | 0 | |
| ACPB3 | 1,998.00 | 0.00 | 0.00% | 1,999.00 | 2,000.00 | 1,998.00 | 1,998.00 | 10,470,170 | 24 | |
| ACPB4 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2,026.00 | 0 | 0 | |
| ACR | 0.73 | -0.01 | -1.35% | 0.72 | 0.73 | 0.73 | 0.74 | 72,750 | 10 | |
| AEV | 29.45 | -0.55 | -1.83% | 30.00 | 30.00 | 29.45 | 30.00 | 19,755,475 | 257 | |
| AGI | 9.18 | -0.19 | -2.03% | 9.36 | 9.36 | 9.18 | 9.37 | 17,913,785 | 446 | |
| AGIW | 1.26 | -0.05 | -3.82% | 1.31 | 1.31 | 1.26 | 1.31 | 415,480 | 38 | |
| ALCO | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 0.425 | 17,000 | 2 | |
| 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 | 499.80 | 19.20 | 4.00% | 498.60 | 499.80 | 499.80 | 480.60 | 149,800 | 3 | |
| ALCPF | 510.00 | 0.00 | 0.00% | 530.00 | 530.00 | 510.00 | 510.00 | 158,300 | 3 | |
| ALHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.50 | 0 | 0 | |
| ALI | 16.48 | -0.12 | -0.72% | 16.62 | 16.76 | 16.48 | 16.60 | 187,124,150 | 3,395 | |
| ALL | 3,376.12 | -11.41 | -0.34% | 3,391.28 | 3,399.37 | 3,366.45 | 3,387.53 | 5,958,328,125 | 73,845 | |
| ALLDY | 0.034 | 0.00 | 0.00% | 0.034 | 0.035 | 0.034 | 0.034 | 222,400 | 16 | |
| ALLHC | 1.16 | 0.01 | 0.87% | 1.16 | 1.18 | 1.16 | 1.15 | 671,490 | 19 | |
| ALTER | 0.83 | -0.01 | -1.19% | 0.84 | 0.84 | 0.83 | 0.84 | 667,590 | 25 | |
| ALTP2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 14.50 | 0 | 0 | |
| ANI | 0.53 | -0.01 | -1.85% | 0.50 | 0.53 | 0.53 | 0.54 | 209,710 | 25 | |
| ANS | 15.58 | 0.48 | 3.18% | 15.58 | 15.58 | 15.58 | 15.10 | 6,232 | 1 | |
| AP | 44.30 | -0.40 | -0.89% | 44.70 | 44.70 | 44.30 | 44.70 | 42,995,890 | 510 | |
| APB2R | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 499.00 | 0 | 0 | |
| APC | 0.096 | -0.004 | -4.00% | 0.096 | 0.096 | 0.096 | 0.10 | 4,800 | 1 | |
| APL | 0.0079 | 0.0009 | 12.86% | 0.007 | 0.0079 | 0.0079 | 0.007 | 15,627,800 | 324 | |
| APO | 0.93 | 0.00 | 0.00% | 0.94 | 0.94 | 0.93 | 0.93 | 5,620 | 4 | |
| APVI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 8.60 | 0 | 0 | |
| APX | 17.60 | -0.38 | -2.11% | 17.96 | 17.96 | 17.60 | 17.98 | 45,737,032 | 1,187 | |
| AR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0046 | 0 | 0 | |
| ARA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.32 | 0 | 0 | |
| AREIT | 40.00 | 0.10 | 0.25% | 39.95 | 40.00 | 40.00 | 39.90 | 10,902,765 | 497 | |
| ASLAG | 1.16 | 0.10 | 9.43% | 1.06 | 1.24 | 1.16 | 1.06 | 169,045,080 | 168 | |
| AT | 7.85 | -0.35 | -4.27% | 8.10 | 8.20 | 7.85 | 8.20 | 16,414,795 | 324 | |
| ATI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ATN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.415 | 0 | 0 | |
| ATNB | 0.415 | 0.00 | 0.00% | 0.415 | 0.415 | 0.415 | 0.415 | 41,500 | 2 | |
| AUB | 42.00 | 0.00 | 0.00% | 42.00 | 42.15 | 42.00 | 42.00 | 751,875 | 32 | |
| AXLM | 2.50 | 0.06 | 2.46% | 2.44 | 2.50 | 2.50 | 2.44 | 3,297,040 | 78 | |
| BALAI | 0.32 | -0.005 | -1.54% | 0.31 | 0.32 | 0.32 | 0.325 | 102,750 | 11 | |
| BC | 6.66 | -0.04 | -0.60% | 6.66 | 6.66 | 6.66 | 6.70 | 666 | 1 | |
| BCB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.40 | 0 | 0 | |
| BCOR | 6.86 | 0.01 | 0.15% | 6.86 | 6.86 | 6.86 | 6.85 | 4,116 | 3 | |
| BCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 35.80 | 0 | 0 | |
| BDO | 119.00 | -1.50 | -1.24% | 120.20 | 120.20 | 119.00 | 120.50 | 797,710,962 | 7,351 | |
| BEL | 1.35 | 0.05 | 3.85% | 1.34 | 1.35 | 1.35 | 1.30 | 354,560 | 14 | |
| BH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 680.00 | 0 | 0 | |
| BHI | 0.037 | -0.002 | -5.13% | 0.038 | 0.04 | 0.037 | 0.039 | 472,600 | 22 | |
| BKR | 0.58 | -0.02 | -3.33% | 0.62 | 0.62 | 0.58 | 0.60 | 156,190 | 19 | |
| BLOOM | 2.04 | 0.01 | 0.49% | 2.04 | 2.06 | 2.04 | 2.03 | 10,350,330 | 293 | |
| BMM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 52.00 | 0 | 0 | |
| BNCOM | 10.28 | 0.47 | 4.79% | 9.82 | 10.38 | 10.28 | 9.81 | 1,093,022 | 28 | |
| BPI | 96.60 | -1.20 | -1.23% | 98.10 | 99.15 | 96.60 | 97.80 | 392,766,285 | 5,742 | |
| BRN | 0.78 | -0.02 | -2.50% | 0.80 | 0.81 | 0.78 | 0.80 | 414,780 | 26 | |
| BRNP | 100.10 | 3.70 | 3.84% | 97.55 | 100.10 | 100.10 | 96.40 | 1,977 | 2 | |
| BRNPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 102.30 | 0 | 0 | |
| BRNPC | 106.90 | 0.00 | 0.00% | 106.90 | 106.90 | 106.90 | 106.90 | 5,345 | 1 | |
| BSC | 0.125 | 0.00 | 0.00% | 0.128 | 0.128 | 0.125 | 0.125 | 199,950 | 20 | |
| C | 0.91 | 0.06 | 7.06% | 0.86 | 0.92 | 0.91 | 0.85 | 210,520 | 26 | |
| CA | 55.95 | 0.00 | 0.00% | 55.95 | 55.95 | 55.95 | 55.95 | 1,679 | 3 | |
| CAB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 59.00 | 0 | 0 | |
| CAT | 9.27 | 0.01 | 0.11% | 10.10 | 10.10 | 9.27 | 9.26 | 11,869 | 8 | |
| CBC | 64.00 | 0.00 | 0.00% | 64.00 | 64.00 | 64.00 | 64.00 | 21,980,161 | 353 | |
| CDC | 0.55 | -0.01 | -1.79% | 0.55 | 0.55 | 0.55 | 0.56 | 2,200 | 2 | |
| CEB | 32.45 | -1.45 | -4.28% | 33.90 | 33.90 | 32.45 | 33.90 | 3,880,830 | 71 | |
| CEBCP | 33.00 | -0.50 | -1.49% | 33.20 | 33.20 | 33.00 | 33.50 | 19,840 | 2 | |
| CEI | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0.075 | 750 | 1 | |
| CEU | 16.62 | 0.02 | 0.12% | 16.62 | 16.62 | 16.62 | 16.60 | 810,106 | 7 | |
| CHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CHP | 0.88 | 0.02 | 2.33% | 0.86 | 0.88 | 0.88 | 0.86 | 219,950 | 16 | |
| CIC | 13.00 | 0.00 | 0.00% | 13.00 | 13.18 | 13.00 | 13.00 | 455,174 | 29 | |
| CLI | 2.36 | 0.00 | 0.00% | 2.37 | 2.37 | 2.36 | 2.36 | 738,120 | 30 | |
| 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 | 53,000 | 1 | |
| CNPF | 31.70 | -0.10 | -0.31% | 31.80 | 32.25 | 31.70 | 31.80 | 24,164,885 | 388 | |
| CNVRG | 12.56 | 0.06 | 0.48% | 12.52 | 12.58 | 12.56 | 12.50 | 19,352,004 | 631 | |
| COAL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.028 | 0 | 0 | |
| COL | 1.34 | 0.01 | 0.75% | 1.33 | 1.36 | 1.34 | 1.33 | 151,750 | 19 | |
| COSCO | 6.79 | -0.02 | -0.29% | 6.81 | 6.82 | 6.79 | 6.81 | 2,307,330 | 205 | |
| CPG | 0.68 | -0.01 | -1.45% | 0.69 | 0.70 | 0.68 | 0.69 | 904,800 | 40 | |
| CPGP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CPGPB | 104.90 | 0.00 | 0.00% | 104.90 | 105.90 | 104.90 | 104.90 | 169,988 | 15 | |
| CPM | 2.38 | 0.00 | 0.00% | 2.38 | 2.38 | 2.38 | 2.38 | 7,140 | 1 | |
| CREC | 4.64 | 0.11 | 2.43% | 4.53 | 4.64 | 4.64 | 4.53 | 1,524,420 | 47 | |
| CREIT | 3.54 | 0.03 | 0.85% | 3.51 | 3.55 | 3.54 | 3.51 | 4,991,510 | 358 | |
| CROWN | 1.69 | -0.05 | -2.87% | 1.70 | 1.70 | 1.69 | 1.74 | 151,960 | 11 | |
| CSB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 15.00 | 0 | 0 | |
| CTS | 0.36 | -0.005 | -1.37% | 0.375 | 0.375 | 0.36 | 0.365 | 159,900 | 7 | |
| CYBR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| DD | 9.45 | 0.09 | 0.96% | 9.38 | 9.45 | 9.45 | 9.36 | 1,374,258 | 65 | |
| DDMPR | 1.05 | 0.00 | 0.00% | 1.05 | 1.06 | 1.05 | 1.05 | 775,520 | 93 | |
| DDPR | 93.95 | -0.30 | -0.32% | 94.00 | 94.00 | 93.95 | 94.25 | 1,433,312 | 27 | |
| DELM | 5.49 | 0.19 | 3.58% | 5.30 | 5.49 | 5.49 | 5.30 | 69,659 | 32 | |
| DFNN | 0.75 | -0.01 | -1.32% | 0.73 | 0.75 | 0.75 | 0.76 | 8,050 | 2 | |
| DHI | 6.80 | -0.31 | -4.36% | 7.10 | 7.29 | 6.80 | 7.11 | 37,852,672 | 1,567 | |
| DITO | 0.92 | 0.07 | 8.24% | 0.88 | 0.95 | 0.92 | 0.85 | 85,087,990 | 1,728 | |
| DIZ | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.22 | 0 | 0 | |
| DMC | 9.95 | -0.11 | -1.09% | 10.06 | 10.06 | 9.95 | 10.06 | 12,333,604 | 853 | |
| 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 | 4.90 | 0.09 | 1.87% | 4.90 | 4.90 | 4.90 | 4.81 | 39,200 | 1 | |
| DNA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| DNL | 3.72 | 0.00 | 0.00% | 3.74 | 3.78 | 3.72 | 3.72 | 2,702,900 | 144 | |
| DTEL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.26 | 0 | 0 | |
| DWC | 0.95 | -0.03 | -3.06% | 0.95 | 0.95 | 0.95 | 0.98 | 1,900 | 1 | |
| ECP | 2.33 | -0.14 | -5.67% | 2.37 | 2.37 | 2.33 | 2.47 | 11,590 | 3 | |
| ECVC | 0.26 | -0.005 | -1.89% | 0.265 | 0.265 | 0.26 | 0.265 | 166,000 | 7 | |
| EEI | 2.08 | -0.01 | -0.48% | 2.07 | 2.11 | 2.08 | 2.09 | 328,400 | 17 | |
| EEIPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| EEIPB | 98.45 | 0.00 | 0.00% | 98.45 | 98.45 | 98.45 | 98.45 | 443,982 | 4 | |
| EEIPD | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| EG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0094 | 0 | 0 | |
| EGRN | 0.035 | -0.001 | -2.78% | 0.034 | 0.035 | 0.035 | 0.036 | 47,800 | 4 | |
| ELI | 0.102 | 0.004 | 4.08% | 0.099 | 0.103 | 0.102 | 0.098 | 44,650 | 7 | |
| EMI | 15.30 | -0.10 | -0.65% | 15.40 | 15.42 | 15.30 | 15.40 | 34,907,510 | 359 | |
| ENEX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.57 | 0 | 0 | |
| EURO | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 1.03 | 50,470 | 6 | |
| EW | 13.50 | 0.02 | 0.15% | 13.48 | 13.58 | 13.50 | 13.48 | 9,535,854 | 117 | |
| FAF | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.60 | 0 | 0 | |
| FB | 52.00 | 0.00 | 0.00% | 52.00 | 52.30 | 52.00 | 52.00 | 1,778,306 | 149 | |
| FBP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,011.00 | 0 | 0 | |
| FBP2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,005.00 | 0 | 0 | |
| FCG | 0.57 | 0.00 | 0.00% | 0.57 | 0.57 | 0.57 | 0.57 | 923,200 | 34 | |
| FDC | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 4.80 | 57,600 | 3 | |
| 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 | 3.04 | 0.04 | 1.33% | 3.00 | 3.04 | 3.04 | 3.00 | 20,460 | 5 | |
| FEU | 815.00 | 0.00 | 0.00% | 815.00 | 815.00 | 815.00 | 815.00 | 8,150 | 1 | |
| FFI | 7.56 | -0.16 | -2.07% | 7.56 | 7.56 | 7.56 | 7.72 | 2,268 | 1 | |
| FGEN | 17.72 | -0.08 | -0.45% | 17.80 | 17.80 | 17.72 | 17.80 | 2,276,590 | 166 | |
| FGENG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.40 | 0 | 0 | |
| FILRT | 2.99 | -0.01 | -0.33% | 3.00 | 3.00 | 2.99 | 3.00 | 844,150 | 40 | |
| FIN | 1,888.57 | -17.59 | -0.92% | 1,906.65 | 1,907.33 | 1,875.16 | 1,906.16 | 1,868,208,871 | 21,128 | |
| FJP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.80 | 0 | 0 | |
| FJPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.62 | 0 | 0 | |
| FLI | 0.75 | 0.00 | 0.00% | 0.75 | 0.77 | 0.75 | 0.75 | 666,540 | 59 | |
| FMETF | 100.00 | -0.60 | -0.60% | 100.50 | 100.50 | 100.00 | 100.60 | 462,399 | 33 | |
| FNI | 1.92 | -0.02 | -1.03% | 1.93 | 1.94 | 1.92 | 1.94 | 294,240 | 22 | |
| FOOD | 0.345 | -0.005 | -1.43% | 0.345 | 0.345 | 0.345 | 0.35 | 13,800 | 2 | |
| FPH | 78.00 | 0.00 | 0.00% | 77.50 | 78.00 | 78.00 | 78.00 | 1,523,020 | 13 | |
| FPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.27 | 0 | 0 | |
| FRUIT | 0.67 | 0.01 | 1.52% | 0.67 | 0.68 | 0.67 | 0.66 | 1,108,610 | 34 | |
| 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 | 0.081 | 0.003 | 3.85% | 0.081 | 0.081 | 0.081 | 0.078 | 1,620 | 2 | |
| GERI | 0.70 | 0.00 | 0.00% | 0.70 | 0.72 | 0.70 | 0.70 | 7,020 | 7 | |
| GLO | 1,648.00 | -5.00 | -0.30% | 1,653.00 | 1,653.00 | 1,648.00 | 1,653.00 | 33,856,760 | 500 | |
| GLOBA | 2,046.00 | 0.00 | 0.00% | 2,044.00 | 2,046.00 | 2,046.00 | 2,046.00 | 142,990 | 4 | |
| GLOBB | 2,040.00 | -10.00 | -0.49% | 2,040.00 | 2,040.00 | 2,040.00 | 2,050.00 | 193,800 | 1 | |
| GLOPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.00 | 0 | 0 | |
| GLOPP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 505.50 | 0 | 0 | |
| GMA7 | 5.50 | 0.00 | 0.00% | 5.50 | 5.60 | 5.50 | 5.50 | 1,470,275 | 128 | |
| GMAP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.79 | 0 | 0 | |
| GPH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.02 | 0 | 0 | |
| GREEN | 0.168 | 0.00 | 0.00% | 0.163 | 0.168 | 0.168 | 0.168 | 46,580 | 11 | |
| GSMI | 273.00 | -1.80 | -0.66% | 274.80 | 274.80 | 273.00 | 274.80 | 31,010,388 | 172 | |
| GTCAP | 501.50 | 1.50 | 0.30% | 500.00 | 505.00 | 501.50 | 500.00 | 39,345,351 | 545 | |
| 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 | 4,628.67 | -48.70 | -1.04% | 4,682.41 | 4,695.05 | 4,608.60 | 4,677.37 | 759,779,282 | 6,528 | |
| HI | 4.65 | 0.00 | 0.00% | 4.70 | 4.75 | 4.65 | 4.65 | 158,420 | 5 | |
| HLCM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| HOME | 0.243 | 0.002 | 0.83% | 0.244 | 0.249 | 0.243 | 0.241 | 1,043,070 | 27 | |
| HOUSE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| HTI | 1.13 | 0.01 | 0.89% | 1.12 | 1.13 | 1.13 | 1.12 | 58,300 | 5 | |
| I | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.199 | 0 | 0 | |
| ICT | 706.00 | 6.00 | 0.86% | 700.50 | 716.00 | 706.00 | 700.00 | 612,511,975 | 4,090 | |
| IDC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.81 | 0 | 0 | |
| IMI | 3.55 | -0.03 | -0.84% | 3.58 | 3.58 | 3.55 | 3.58 | 2,976,300 | 262 | |
| IMP | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 0.90 | 2,700 | 2 | |
| IND | 8,818.31 | -76.28 | -0.86% | 8,906.25 | 8,922.04 | 8,791.56 | 8,894.59 | 1,123,914,036 | 18,644 | |
| INFRA | 0.335 | 0.00 | 0.00% | 0.335 | 0.335 | 0.335 | 0.335 | 3,350 | 1 | |
| ION | 1.04 | -0.01 | -0.95% | 1.05 | 1.07 | 1.04 | 1.05 | 1,051,780 | 67 | |
| 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 | 7,130 | 3 | |
| IS | 0.115 | 0.005 | 4.55% | 0.11 | 0.115 | 0.115 | 0.11 | 22,120 | 4 | |
| JAS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.98 | 0 | 0 | |
| JFC | 160.00 | -2.00 | -1.23% | 163.00 | 163.20 | 160.00 | 162.00 | 378,582,926 | 6,104 | |
| JFCPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 995.00 | 0 | 0 | |
| JFCPB | 995.00 | 0.00 | 0.00% | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 79,850 | 3 | |
| JGS | 28.10 | -0.40 | -1.40% | 28.35 | 28.35 | 28.10 | 28.50 | 407,863,430 | 542 | |
| JOH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.99 | 0 | 0 | |
| KEEPR | 1.93 | -0.04 | -2.03% | 1.97 | 1.99 | 1.93 | 1.97 | 9,680,410 | 469 | |
| 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 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.49 | 0 | 0 | |
| LBC | 6.92 | -0.18 | -2.54% | 7.10 | 7.10 | 6.92 | 7.10 | 9,212 | 4 | |
| LC | 0.186 | 0.00 | 0.00% | 0.185 | 0.187 | 0.186 | 0.186 | 910,120 | 38 | |
| LCB | 0.187 | 0.003 | 1.63% | 0.181 | 0.187 | 0.187 | 0.184 | 203,320 | 5 | |
| LFM | 33.00 | 0.50 | 1.54% | 33.00 | 33.00 | 33.00 | 32.50 | 124,850 | 15 | |
| LMG | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0.25 | 2,500 | 1 | |
| LODE | 0.355 | -0.005 | -1.39% | 0.36 | 0.36 | 0.355 | 0.36 | 223,750 | 12 | |
| LOTO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.76 | 0 | 0 | |
| LPC | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 0.033 | 6,600 | 1 | |
| LPZ | 3.92 | 0.01 | 0.26% | 3.90 | 3.93 | 3.92 | 3.91 | 6,340,510 | 100 | |
| LSC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.71 | 0 | 0 | |
| LTG | 14.88 | 0.10 | 0.68% | 14.80 | 14.98 | 14.88 | 14.78 | 16,042,958 | 480 | |
| M-O | 18,060.84 | -104.13 | -0.57% | 18,134.52 | 18,160.51 | 18,007.50 | 18,164.97 | 166,027,148 | 3,412 | |
| MA | 0.0081 | -0.0001 | -1.22% | 0.0081 | 0.0081 | 0.0081 | 0.0082 | 631,800 | 14 | |
| MAB | 0.008 | -0.0004 | -4.76% | 0.008 | 0.008 | 0.008 | 0.0084 | 136,000 | 4 | |
| MAC | 4.41 | -0.01 | -0.23% | 4.42 | 4.45 | 4.41 | 4.42 | 3,259,950 | 62 | |
| 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 | 0.75 | 0.01 | 1.35% | 0.74 | 0.76 | 0.75 | 0.74 | 380,050 | 34 | |
| MAXS | 2.11 | -0.01 | -0.47% | 2.11 | 2.11 | 2.11 | 2.12 | 4,220 | 1 | |
| MB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.16 | 0 | 0 | |
| MBC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.21 | 0 | 0 | |
| MBT | 68.25 | -0.60 | -0.87% | 69.00 | 69.30 | 68.25 | 68.85 | 115,883,984 | 3,918 | |
| MED | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.108 | 0 | 0 | |
| MEDIC | 0.20 | 0.005 | 2.56% | 0.20 | 0.20 | 0.20 | 0.195 | 100,000 | 2 | |
| MEG | 2.12 | 0.03 | 1.44% | 2.10 | 2.15 | 2.12 | 2.09 | 23,628,110 | 270 | |
| MER | 633.50 | -6.00 | -0.94% | 640.00 | 642.50 | 633.50 | 639.50 | 53,037,540 | 1,126 | |
| MFC | 2,100.00 | 0.00 | 0.00% | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 52,500 | 2 | |
| 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 | 2,560 | 3 | |
| MGH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 0 | |
| MHC | 0.147 | 0.00 | 0.00% | 0.147 | 0.147 | 0.147 | 0.147 | 7,350 | 5 | |
| MJC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.27 | 0 | 0 | |
| MJIC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 0 | |
| MM | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0.40 | 23,950 | 4 | |
| MONDE | 6.85 | -0.06 | -0.87% | 6.91 | 6.91 | 6.85 | 6.91 | 14,665,461 | 672 | |
| MPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| MRC | 0.96 | 0.01 | 1.05% | 0.94 | 0.96 | 0.96 | 0.95 | 28,536,730 | 196 | |
| MREIT | 14.00 | 0.02 | 0.14% | 13.98 | 14.10 | 14.00 | 13.98 | 11,493,100 | 372 | |
| MRSGI | 1.14 | -0.02 | -1.72% | 1.11 | 1.14 | 1.14 | 1.16 | 122,180 | 17 | |
| MVC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.10 | 0 | 0 | |
| MWC | 43.35 | -0.05 | -0.12% | 43.40 | 43.45 | 43.35 | 43.40 | 47,035,730 | 644 | |
| MWIDE | 2.93 | -0.02 | -0.68% | 2.93 | 2.93 | 2.93 | 2.95 | 556,000 | 22 | |
| MWP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.70 | 0 | 0 | |
| MWP2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 97.00 | 0 | 0 | |
| MWP2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.90 | 0 | 0 | |
| MWP4 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| MWP5 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 102.00 | 0 | 0 | |
| MWP6A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 102.50 | 0 | 0 | |
| MWP6B | 105.30 | 0.30 | 0.29% | 105.00 | 105.30 | 105.30 | 105.00 | 84,150 | 2 | |
| MWP6C | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 106.00 | 0 | 0 | |
| MWP7A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 106.00 | 0 | 0 | |
| MWP7B | 102.00 | -1.00 | -0.97% | 103.00 | 105.00 | 102.00 | 103.00 | 394,971 | 9 | |
| MYNLD | 21.70 | 0.05 | 0.23% | 21.65 | 21.75 | 21.70 | 21.65 | 48,975,850 | 1,149 | |
| NI | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 0.43 | 38,700 | 4 | |
| NIKL | 4.95 | 0.01 | 0.20% | 4.92 | 4.95 | 4.95 | 4.94 | 8,784,090 | 377 | |
| NOW | 0.55 | 0.00 | 0.00% | 0.55 | 0.57 | 0.55 | 0.55 | 336,210 | 47 | |
| NRCP | 0.73 | -0.01 | -1.35% | 0.74 | 0.75 | 0.73 | 0.74 | 373,250 | 15 | |
| NXGEN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.00 | 0 | 0 | |
| OGP | 34.95 | -0.05 | -0.14% | 35.00 | 35.00 | 34.95 | 35.00 | 6,709,090 | 249 | |
| OM | 0.108 | -0.001 | -0.92% | 0.10 | 0.108 | 0.108 | 0.109 | 5,080 | 3 | |
| OPM | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.013 | 37,000 | 8 | |
| OPMB | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.013 | 362,600 | 6 | |
| ORE | 0.455 | 0.005 | 1.11% | 0.455 | 0.455 | 0.455 | 0.45 | 63,700 | 2 | |
| OV | 0.0092 | 0.0003 | 3.37% | 0.0088 | 0.0092 | 0.0092 | 0.0089 | 251,900 | 5 | |
| PA | 0.85 | 0.02 | 2.41% | 0.83 | 0.85 | 0.85 | 0.83 | 20,920 | 8 | |
| PAL | 3.30 | 0.04 | 1.23% | 3.26 | 3.30 | 3.30 | 3.26 | 1,169,770 | 88 | |
| PAX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.02 | 0 | 0 | |
| PBB | 7.10 | 0.00 | 0.00% | 7.10 | 7.25 | 7.10 | 7.10 | 44,901 | 6 | |
| PBC | 16.40 | -0.52 | -3.07% | 16.40 | 16.40 | 16.40 | 16.92 | 3,280 | 1 | |
| PCOR | 2.95 | -0.05 | -1.67% | 3.00 | 3.00 | 2.95 | 3.00 | 4,739,230 | 173 | |
| PCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PERC | 3.74 | 0.00 | 0.00% | 3.74 | 3.74 | 3.74 | 3.74 | 22,440 | 2 | |
| PGOLD | 42.40 | 0.25 | 0.59% | 42.15 | 42.90 | 42.40 | 42.15 | 69,213,500 | 1,098 | |
| PHA | 0.175 | -0.007 | -3.85% | 0.173 | 0.181 | 0.175 | 0.182 | 22,690 | 7 | |
| PHC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.53 | 0 | 0 | |
| PHES | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0.32 | 6,400 | 1 | |
| PHN | 13.00 | 0.00 | 0.00% | 13.18 | 13.38 | 13.00 | 13.00 | 74,174 | 4 | |
| PHR | 0.195 | 0.06 | 44.44% | 0.135 | 0.195 | 0.195 | 0.135 | 5,231,800 | 284 | |
| PIZZA | 6.42 | 0.02 | 0.31% | 6.40 | 6.42 | 6.42 | 6.40 | 7,700 | 4 | |
| PLC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PLUS | 15.00 | -0.20 | -1.32% | 15.26 | 15.26 | 15.00 | 15.20 | 67,539,312 | 838 | |
| PMPC | 9.75 | 0.25 | 2.63% | 9.75 | 9.75 | 9.75 | 9.50 | 3,900 | 1 | |
| PNB | 59.80 | 0.30 | 0.50% | 59.55 | 59.90 | 59.80 | 59.50 | 3,192,313 | 385 | |
| 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 | 14.60 | -0.20 | -1.35% | 14.48 | 14.60 | 14.60 | 14.80 | 79,950 | 5 | |
| 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 | 268,340 | 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 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,009.00 | 0 | 0 | |
| PRF4A | 999.00 | -19.00 | -1.87% | 999.00 | 999.00 | 999.00 | 1,018.00 | 404,595 | 2 | |
| PRF4B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| PRF4C | 995.00 | -15.00 | -1.49% | 1,010.00 | 1,010.00 | 995.00 | 1,010.00 | 2,530,130 | 10 | |
| PRF4D | 995.00 | -15.00 | -1.49% | 1,000.00 | 1,000.00 | 995.00 | 1,010.00 | 997,200 | 4 | |
| PRF4E | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,005.00 | 0 | 0 | |
| PRIM | 0.79 | -0.04 | -4.82% | 0.83 | 0.83 | 0.79 | 0.83 | 4,070 | 4 | |
| PRMX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.12 | 0 | 0 | |
| PRO | 1,986.44 | -4.36 | -0.22% | 2,001.32 | 2,004.14 | 1,985.48 | 1,990.80 | 422,974,766 | 9,968 | |
| PSB | 56.90 | -0.10 | -0.18% | 55.55 | 56.95 | 56.90 | 57.00 | 12,505 | 5 | |
| PSE | 215.80 | 1.80 | 0.84% | 216.00 | 216.00 | 215.80 | 214.00 | 181,438 | 6 | |
| PSEI | 5,989.56 | -29.14 | -0.48% | 6,027.99 | 6,051.25 | 5,969.14 | 6,018.70 | 4,338,424,538 | 50,911 | |
| PTC | 90.00 | 0.00 | 0.00% | 90.00 | 90.00 | 90.00 | 90.00 | 900 | 1 | |
| PTT | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| PX | 9.90 | 0.12 | 1.23% | 9.79 | 9.99 | 9.90 | 9.78 | 75,403,097 | 617 | |
| PXP | 3.51 | 0.03 | 0.86% | 3.55 | 3.70 | 3.51 | 3.48 | 9,243,400 | 332 | |
| RCB | 23.85 | 0.05 | 0.21% | 24.00 | 24.00 | 23.85 | 23.80 | 479,400 | 2 | |
| RCI | 2.08 | -0.01 | -0.48% | 2.16 | 2.16 | 2.08 | 2.09 | 220,990 | 10 | |
| RCR | 6.85 | -0.05 | -0.72% | 6.90 | 6.99 | 6.85 | 6.90 | 40,843,536 | 1,867 | |
| REDC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.05 | 0 | 0 | |
| REG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.20 | 0 | 0 | |
| RFM | 5.58 | -0.04 | -0.71% | 5.62 | 5.62 | 5.58 | 5.62 | 1,584,586 | 254 | |
| RLC | 17.40 | -0.36 | -2.03% | 17.76 | 17.76 | 17.40 | 17.76 | 42,649,596 | 673 | |
| RLT | 0.108 | 0.00 | 0.00% | 0.108 | 0.108 | 0.108 | 0.108 | 27,000 | 5 | |
| ROCK | 2.13 | 0.13 | 6.50% | 2.11 | 2.15 | 2.13 | 2.00 | 4,174,080 | 125 | |
| ROX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.45 | 0 | 0 | |
| RRHI | 46.15 | -0.10 | -0.22% | 46.25 | 46.30 | 46.15 | 46.25 | 7,669,910 | 131 | |
| 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 | 3.48 | 0 | 0 | |
| SCC | 30.10 | 0.35 | 1.18% | 29.75 | 30.20 | 30.10 | 29.75 | 39,506,125 | 536 | |
| SECB | 68.00 | -0.50 | -0.73% | 68.00 | 68.90 | 68.00 | 68.50 | 29,259,518 | 917 | |
| SEVN | 34.00 | 0.50 | 1.49% | 33.50 | 34.45 | 34.00 | 33.50 | 4,368,805 | 49 | |
| SFI | 0.052 | 0.00 | 0.00% | 0.053 | 0.053 | 0.052 | 0.052 | 49,810 | 3 | |
| SFIP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.35 | 0 | 0 | |
| SGI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.36 | 0 | 0 | |
| SGP | 22.00 | -0.25 | -1.12% | 22.40 | 22.80 | 22.00 | 22.25 | 9,856,230 | 417 | |
| SHLPH | 9.57 | -0.26 | -2.65% | 9.83 | 9.83 | 9.57 | 9.83 | 2,239,059 | 225 | |
| SHNG | 3.45 | -0.02 | -0.58% | 3.47 | 3.49 | 3.45 | 3.47 | 243,110 | 25 | |
| SLF | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3,900.00 | 0 | 0 | |
| SLI | 2.09 | 0.03 | 1.46% | 2.06 | 2.09 | 2.09 | 2.06 | 22,780 | 6 | |
| SM | 620.00 | -8.00 | -1.27% | 629.00 | 629.00 | 620.00 | 628.00 | 73,894,175 | 1,327 | |
| SMC | 70.20 | -0.80 | -1.13% | 71.05 | 71.45 | 70.20 | 71.00 | 5,145,807 | 356 | |
| 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 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 80.30 | 0 | 0 | |
| SMC2M | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2N | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 80.00 | 80.00 | 64,000 | 3 | |
| SMC2O | 82.00 | 0.00 | 0.00% | 82.00 | 82.45 | 82.00 | 82.00 | 4,227,624 | 18 | |
| SMC2P | 80.00 | 1.00 | 1.27% | 80.00 | 80.00 | 80.00 | 79.00 | 400,800 | 2 | |
| SMC2Q | 76.80 | -2.20 | -2.78% | 78.00 | 78.00 | 76.80 | 79.00 | 5,123,160 | 3 | |
| SMC2R | 77.55 | -1.35 | -1.71% | 77.55 | 77.55 | 77.55 | 78.90 | 65,918 | 1 | |
| SMC2S | 79.00 | 0.30 | 0.38% | 79.00 | 79.00 | 79.00 | 78.70 | 82,950 | 3 | |
| SMC2T | 80.30 | 3.05 | 3.95% | 77.25 | 80.30 | 80.30 | 77.25 | 1,576 | 2 | |
| SMC2U | 78.50 | -2.50 | -3.09% | 81.00 | 81.00 | 78.50 | 81.00 | 2,288,785 | 8 | |
| SMCP1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.50 | 0 | 0 | |
| SMPH | 20.00 | 0.00 | 0.00% | 20.25 | 20.30 | 20.00 | 20.00 | 37,574,472 | 747 | |
| SOC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.202 | 0 | 0 | |
| SPC | 10.34 | 0.06 | 0.58% | 10.24 | 10.34 | 10.34 | 10.28 | 1,070,900 | 50 | |
| SPM | 2.72 | -0.01 | -0.37% | 2.72 | 2.72 | 2.72 | 2.73 | 27,200 | 2 | |
| SPNEC | 1.56 | 0.02 | 1.30% | 1.54 | 1.57 | 1.56 | 1.54 | 21,899,450 | 334 | |
| SRDC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 15.00 | 0 | 0 | |
| SSI | 2.45 | -0.05 | -2.00% | 2.56 | 2.56 | 2.45 | 2.50 | 1,707,240 | 51 | |
| SSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| STI | 1.37 | -0.03 | -2.14% | 1.39 | 1.44 | 1.37 | 1.40 | 185,820 | 18 | |
| STN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.88 | 0 | 0 | |
| STR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.07 | 0 | 0 | |
| SUN | 0.60 | 0.00 | 0.00% | 0.57 | 0.60 | 0.60 | 0.60 | 143,670 | 10 | |
| SVC | 2,758.73 | 15.29 | 0.56% | 2,745.01 | 2,784.30 | 2,745.01 | 2,743.44 | 1,616,455,190 | 14,077 | |
| T | 0.305 | -0.05 | -14.08% | 0.335 | 0.335 | 0.305 | 0.355 | 6,400 | 2 | |
| TBGI | 0.12 | -0.008 | -6.25% | 0.125 | 0.128 | 0.12 | 0.128 | 366,650 | 29 | |
| 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 | 7,480 | 8 | |
| TCB2D | 7.40 | 0.00 | 0.00% | 7.40 | 7.40 | 7.40 | 7.40 | 14,800 | 1 | |
| TECH | 0.71 | 0.02 | 2.90% | 0.70 | 0.75 | 0.71 | 0.69 | 4,084,460 | 202 | |
| TECHW | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| TEL | 1,277.00 | -7.00 | -0.55% | 1,283.00 | 1,283.00 | 1,277.00 | 1,284.00 | 55,035,945 | 1,368 | |
| TFC | 50.00 | 5.05 | 11.23% | 50.00 | 50.00 | 50.00 | 44.95 | 10,000 | 1 | |
| TFHI | 51.15 | -0.85 | -1.63% | 52.05 | 52.05 | 51.15 | 52.00 | 512,288 | 8 | |
| TLII | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.00 | 0 | 0 | |
| TLJJ | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.00 | 0 | 0 | |
| TOP | 1.43 | 0.00 | 0.00% | 1.45 | 1.45 | 1.43 | 1.43 | 813,500 | 121 | |
| TUGS | 0.49 | -0.02 | -3.92% | 0.52 | 0.52 | 0.49 | 0.51 | 112,940 | 18 | |
| UBP | 25.40 | 1.00 | 4.10% | 24.40 | 25.40 | 25.40 | 24.40 | 1,562,150 | 60 | |
| UNH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 111.40 | 0 | 0 | |
| UNI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| UPM | 0.0052 | 0.0001 | 1.96% | 0.0051 | 0.0052 | 0.0052 | 0.0051 | 77,900 | 6 | |
| UPSON | 0.72 | 0.00 | 0.00% | 0.72 | 0.72 | 0.72 | 0.72 | 7,920 | 5 | |
| URC | 63.00 | -1.30 | -2.02% | 64.30 | 64.30 | 63.00 | 64.30 | 52,680,734 | 1,447 | |
| V | 0.96 | 0.00 | 0.00% | 0.97 | 0.97 | 0.96 | 0.96 | 86,700 | 4 | |
| VITA | 0.56 | 0.01 | 1.82% | 0.55 | 0.56 | 0.56 | 0.55 | 230,940 | 28 | |
| VLC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 445.00 | 0 | 0 | |
| VLL | 1.02 | 0.00 | 0.00% | 1.02 | 1.03 | 1.02 | 1.02 | 560,340 | 61 | |
| VLL2A | 83.95 | 0.95 | 1.14% | 83.95 | 83.95 | 83.95 | 83.00 | 840 | 1 | |
| VLL2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 86.95 | 0 | 0 | |
| VMC | 2.17 | 0.17 | 8.50% | 2.17 | 2.17 | 2.17 | 2.00 | 10,850 | 1 | |
| VREIT | 1.46 | 0.01 | 0.69% | 1.45 | 1.47 | 1.46 | 1.45 | 626,170 | 69 | |
| VVT | 20.55 | -0.40 | -1.91% | 22.20 | 22.20 | 20.55 | 20.95 | 22,770 | 2 | |
| WEB | 11.88 | 0.28 | 2.41% | 11.60 | 12.02 | 11.88 | 11.60 | 478,229,514 | 336 | |
| WIN | 0.30 | -0.02 | -6.25% | 0.30 | 0.30 | 0.30 | 0.32 | 51,000 | 1 | |
| WLCON | 6.49 | 0.10 | 1.56% | 6.40 | 6.60 | 6.49 | 6.39 | 67,016,080 | 1,090 | |
| WPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.45 | 0 | 0 | |
| X | 0.23 | -0.015 | -6.12% | 0.245 | 0.245 | 0.23 | 0.245 | 242,200 | 19 | |
| XG | 2.72 | 0.02 | 0.74% | 2.72 | 2.72 | 2.72 | 2.70 | 5,440 | 1 | |
| ZHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.055 | 0 | 0 | |
| AUB | 42.00 | 0.00 | 0.00% | 42.00 | 42.15 | 42.00 | 42.00 | 751,875 | 32 | |
| BDO | 119.00 | -1.50 | -1.24% | 120.20 | 120.20 | 119.00 | 120.50 | 797,710,962 | 7,351 | |
| BKR | 0.58 | -0.02 | -3.33% | 0.62 | 0.62 | 0.58 | 0.60 | 156,190 | 19 | |
| BNCOM | 10.28 | 0.47 | 4.79% | 9.82 | 10.38 | 10.28 | 9.81 | 1,093,022 | 28 | |
| BPI | 96.60 | -1.20 | -1.23% | 98.10 | 99.15 | 96.60 | 97.80 | 392,766,285 | 5,742 | |
| CBC | 64.00 | 0.00 | 0.00% | 64.00 | 64.00 | 64.00 | 64.00 | 21,980,161 | 353 | |
| COL | 1.34 | 0.01 | 0.75% | 1.33 | 1.36 | 1.34 | 1.33 | 151,750 | 19 | |
| CSB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 15.00 | 0 | 0 | |
| DHI | 6.80 | -0.31 | -4.36% | 7.10 | 7.29 | 6.80 | 7.11 | 37,852,672 | 1,567 | |
| EW | 13.50 | 0.02 | 0.15% | 13.48 | 13.58 | 13.50 | 13.48 | 9,535,854 | 117 | |
| FAF | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.60 | 0 | 0 | |
| FERRO | 3.04 | 0.04 | 1.33% | 3.00 | 3.04 | 3.04 | 3.00 | 20,460 | 5 | |
| FFI | 7.56 | -0.16 | -2.07% | 7.56 | 7.56 | 7.56 | 7.72 | 2,268 | 1 | |
| 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 | 68.25 | -0.60 | -0.87% | 69.00 | 69.30 | 68.25 | 68.85 | 115,883,984 | 3,918 | |
| MED | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.108 | 0 | 0 | |
| MFC | 2,100.00 | 0.00 | 0.00% | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 52,500 | 2 | |
| NRCP | 0.73 | -0.01 | -1.35% | 0.74 | 0.75 | 0.73 | 0.74 | 373,250 | 15 | |
| NXGEN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.00 | 0 | 0 | |
| PBB | 7.10 | 0.00 | 0.00% | 7.10 | 7.25 | 7.10 | 7.10 | 44,901 | 6 | |
| PBC | 16.40 | -0.52 | -3.07% | 16.40 | 16.40 | 16.40 | 16.92 | 3,280 | 1 | |
| PNB | 59.80 | 0.30 | 0.50% | 59.55 | 59.90 | 59.80 | 59.50 | 3,192,313 | 385 | |
| PSB | 56.90 | -0.10 | -0.18% | 55.55 | 56.95 | 56.90 | 57.00 | 12,505 | 5 | |
| PSE | 215.80 | 1.80 | 0.84% | 216.00 | 216.00 | 215.80 | 214.00 | 181,438 | 6 | |
| PTC | 90.00 | 0.00 | 0.00% | 90.00 | 90.00 | 90.00 | 90.00 | 900 | 1 | |
| RCB | 23.85 | 0.05 | 0.21% | 24.00 | 24.00 | 23.85 | 23.80 | 479,400 | 2 | |
| SECB | 68.00 | -0.50 | -0.73% | 68.00 | 68.90 | 68.00 | 68.50 | 29,259,518 | 917 | |
| SLF | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3,900.00 | 0 | 0 | |
| UBP | 25.40 | 1.00 | 4.10% | 24.40 | 25.40 | 25.40 | 24.40 | 1,562,150 | 60 | |
| V | 0.96 | 0.00 | 0.00% | 0.97 | 0.97 | 0.96 | 0.96 | 86,700 | 4 | |
| AAA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.61 | 0 | 0 | |
| ABA | 0.33 | 0.01 | 3.13% | 0.32 | 0.335 | 0.33 | 0.32 | 2,027,700 | 97 | |
| ABG | 16.48 | 0.26 | 1.60% | 16.22 | 16.48 | 16.48 | 16.22 | 6,538 | 4 | |
| AC | 507.00 | -3.50 | -0.69% | 513.00 | 520.00 | 507.00 | 510.50 | 46,974,760 | 858 | |
| ACPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 500.00 | 0 | 0 | |
| ACPAR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2,500.00 | 0 | 0 | |
| ACPB1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 498.20 | 0 | 0 | |
| ACPB3 | 1,998.00 | 0.00 | 0.00% | 1,999.00 | 2,000.00 | 1,998.00 | 1,998.00 | 10,470,170 | 24 | |
| ACPB4 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2,026.00 | 0 | 0 | |
| AEV | 29.45 | -0.55 | -1.83% | 30.00 | 30.00 | 29.45 | 30.00 | 19,755,475 | 257 | |
| AGI | 9.18 | -0.19 | -2.03% | 9.36 | 9.36 | 9.18 | 9.37 | 17,913,785 | 446 | |
| AGIW | 1.26 | -0.05 | -3.82% | 1.31 | 1.31 | 1.26 | 1.31 | 415,480 | 38 | |
| ANS | 15.58 | 0.48 | 3.18% | 15.58 | 15.58 | 15.58 | 15.10 | 6,232 | 1 | |
| APB2R | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 499.00 | 0 | 0 | |
| APO | 0.93 | 0.00 | 0.00% | 0.94 | 0.94 | 0.93 | 0.93 | 5,620 | 4 | |
| BH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 680.00 | 0 | 0 | |
| COSCO | 6.79 | -0.02 | -0.29% | 6.81 | 6.82 | 6.79 | 6.81 | 2,307,330 | 205 | |
| DMC | 9.95 | -0.11 | -1.09% | 10.06 | 10.06 | 9.95 | 10.06 | 12,333,604 | 853 | |
| DMCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,400.00 | 0 | 0 | |
| FDC | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 4.80 | 57,600 | 3 | |
| 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 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.80 | 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 | 501.50 | 1.50 | 0.30% | 500.00 | 505.00 | 501.50 | 500.00 | 39,345,351 | 545 | |
| 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% | 4.70 | 4.75 | 4.65 | 4.65 | 158,420 | 5 | |
| JGS | 28.10 | -0.40 | -1.40% | 28.35 | 28.35 | 28.10 | 28.50 | 407,863,430 | 542 | |
| 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 | 0.355 | -0.005 | -1.39% | 0.36 | 0.36 | 0.355 | 0.36 | 223,750 | 12 | |
| LPZ | 3.92 | 0.01 | 0.26% | 3.90 | 3.93 | 3.92 | 3.91 | 6,340,510 | 100 | |
| LTG | 14.88 | 0.10 | 0.68% | 14.80 | 14.98 | 14.88 | 14.78 | 16,042,958 | 480 | |
| MGH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 0 | |
| MHC | 0.147 | 0.00 | 0.00% | 0.147 | 0.147 | 0.147 | 0.147 | 7,350 | 5 | |
| MPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PA | 0.85 | 0.02 | 2.41% | 0.83 | 0.85 | 0.85 | 0.83 | 20,920 | 8 | |
| PRIM | 0.79 | -0.04 | -4.82% | 0.83 | 0.83 | 0.79 | 0.83 | 4,070 | 4 | |
| REG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.20 | 0 | 0 | |
| SGI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.36 | 0 | 0 | |
| SM | 620.00 | -8.00 | -1.27% | 629.00 | 629.00 | 620.00 | 628.00 | 73,894,175 | 1,327 | |
| SMC | 70.20 | -0.80 | -1.13% | 71.05 | 71.45 | 70.20 | 71.00 | 5,145,807 | 356 | |
| 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 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 80.30 | 0 | 0 | |
| SMC2M | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 0 | |
| SMC2N | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 80.00 | 80.00 | 64,000 | 3 | |
| SMC2O | 82.00 | 0.00 | 0.00% | 82.00 | 82.45 | 82.00 | 82.00 | 4,227,624 | 18 | |
| SMC2P | 80.00 | 1.00 | 1.27% | 80.00 | 80.00 | 80.00 | 79.00 | 400,800 | 2 | |
| SMC2Q | 76.80 | -2.20 | -2.78% | 78.00 | 78.00 | 76.80 | 79.00 | 5,123,160 | 3 | |
| SMC2R | 77.55 | -1.35 | -1.71% | 77.55 | 77.55 | 77.55 | 78.90 | 65,918 | 1 | |
| SMC2S | 79.00 | 0.30 | 0.38% | 79.00 | 79.00 | 79.00 | 78.70 | 82,950 | 3 | |
| SMC2T | 80.30 | 3.05 | 3.95% | 77.25 | 80.30 | 80.30 | 77.25 | 1,576 | 2 | |
| SMC2U | 78.50 | -2.50 | -3.09% | 81.00 | 81.00 | 78.50 | 81.00 | 2,288,785 | 8 | |
| SMCP1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 75.50 | 0 | 0 | |
| SPM | 2.72 | -0.01 | -0.37% | 2.72 | 2.72 | 2.72 | 2.73 | 27,200 | 2 | |
| TFHI | 51.15 | -0.85 | -1.63% | 52.05 | 52.05 | 51.15 | 52.00 | 512,288 | 8 | |
| UNI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ZHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.055 | 0 | 0 | |
| ACEN | 2.95 | -0.06 | -1.99% | 3.01 | 3.01 | 2.95 | 3.01 | 27,254,960 | 435 | |
| ACENA | 1,010.00 | 0.00 | 0.00% | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 5,050 | 1 | |
| ACENB | 1,042.00 | -22.00 | -2.07% | 1,064.00 | 1,064.00 | 1,042.00 | 1,064.00 | 4,179,600 | 15 | |
| ACR | 0.73 | -0.01 | -1.35% | 0.72 | 0.73 | 0.73 | 0.74 | 72,750 | 10 | |
| ALTER | 0.83 | -0.01 | -1.19% | 0.84 | 0.84 | 0.83 | 0.84 | 667,590 | 25 | |
| ALTP2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 14.50 | 0 | 0 | |
| ANI | 0.53 | -0.01 | -1.85% | 0.50 | 0.53 | 0.53 | 0.54 | 209,710 | 25 | |
| AP | 44.30 | -0.40 | -0.89% | 44.70 | 44.70 | 44.30 | 44.70 | 42,995,890 | 510 | |
| ASLAG | 1.16 | 0.10 | 9.43% | 1.06 | 1.24 | 1.16 | 1.06 | 169,045,080 | 168 | |
| ATN | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.415 | 0 | 0 | |
| ATNB | 0.415 | 0.00 | 0.00% | 0.415 | 0.415 | 0.415 | 0.415 | 41,500 | 2 | |
| AXLM | 2.50 | 0.06 | 2.46% | 2.44 | 2.50 | 2.50 | 2.44 | 3,297,040 | 78 | |
| BALAI | 0.32 | -0.005 | -1.54% | 0.31 | 0.32 | 0.32 | 0.325 | 102,750 | 11 | |
| BMM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 52.00 | 0 | 0 | |
| BSC | 0.125 | 0.00 | 0.00% | 0.128 | 0.128 | 0.125 | 0.125 | 199,950 | 20 | |
| CA | 55.95 | 0.00 | 0.00% | 55.95 | 55.95 | 55.95 | 55.95 | 1,679 | 3 | |
| CAB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 59.00 | 0 | 0 | |
| CAT | 9.27 | 0.01 | 0.11% | 10.10 | 10.10 | 9.27 | 9.26 | 11,869 | 8 | |
| CHP | 0.88 | 0.02 | 2.33% | 0.86 | 0.88 | 0.88 | 0.86 | 219,950 | 16 | |
| CIC | 13.00 | 0.00 | 0.00% | 13.00 | 13.18 | 13.00 | 13.00 | 455,174 | 29 | |
| CNPF | 31.70 | -0.10 | -0.31% | 31.80 | 32.25 | 31.70 | 31.80 | 24,164,885 | 388 | |
| CREC | 4.64 | 0.11 | 2.43% | 4.53 | 4.64 | 4.64 | 4.53 | 1,524,420 | 47 | |
| CROWN | 1.69 | -0.05 | -2.87% | 1.70 | 1.70 | 1.69 | 1.74 | 151,960 | 11 | |
| DELM | 5.49 | 0.19 | 3.58% | 5.30 | 5.49 | 5.49 | 5.30 | 69,659 | 32 | |
| DMPA1 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.00 | 0 | 0 | |
| DMPA2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 9.71 | 0 | 0 | |
| DMPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 29.90 | 0 | 0 | |
| DNL | 3.72 | 0.00 | 0.00% | 3.74 | 3.78 | 3.72 | 3.72 | 2,702,900 | 144 | |
| EEI | 2.08 | -0.01 | -0.48% | 2.07 | 2.11 | 2.08 | 2.09 | 328,400 | 17 | |
| EEIPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| EEIPB | 98.45 | 0.00 | 0.00% | 98.45 | 98.45 | 98.45 | 98.45 | 443,982 | 4 | |
| EEIPD | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| EMI | 15.30 | -0.10 | -0.65% | 15.40 | 15.42 | 15.30 | 15.40 | 34,907,510 | 359 | |
| EURO | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 1.03 | 50,470 | 6 | |
| FB | 52.00 | 0.00 | 0.00% | 52.00 | 52.30 | 52.00 | 52.00 | 1,778,306 | 149 | |
| FBP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,011.00 | 0 | 0 | |
| FBP2 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,005.00 | 0 | 0 | |
| FCG | 0.57 | 0.00 | 0.00% | 0.57 | 0.57 | 0.57 | 0.57 | 923,200 | 34 | |
| FGEN | 17.72 | -0.08 | -0.45% | 17.80 | 17.80 | 17.72 | 17.80 | 2,276,590 | 166 | |
| FGENG | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.40 | 0 | 0 | |
| FOOD | 0.345 | -0.005 | -1.43% | 0.345 | 0.345 | 0.345 | 0.35 | 13,800 | 2 | |
| FPH | 78.00 | 0.00 | 0.00% | 77.50 | 78.00 | 78.00 | 78.00 | 1,523,020 | 13 | |
| FRUIT | 0.67 | 0.01 | 1.52% | 0.67 | 0.68 | 0.67 | 0.66 | 1,108,610 | 34 | |
| 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 | 0.00 | 0.00% | 0.163 | 0.168 | 0.168 | 0.168 | 46,580 | 11 | |
| GSMI | 273.00 | -1.80 | -0.66% | 274.80 | 274.80 | 273.00 | 274.80 | 31,010,388 | 172 | |
| HLCM | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| IMI | 3.55 | -0.03 | -0.84% | 3.58 | 3.58 | 3.55 | 3.58 | 2,976,300 | 262 | |
| ION | 1.04 | -0.01 | -0.95% | 1.05 | 1.07 | 1.04 | 1.05 | 1,051,780 | 67 | |
| JFC | 160.00 | -2.00 | -1.23% | 163.00 | 163.20 | 160.00 | 162.00 | 378,582,926 | 6,104 | |
| JFCPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 995.00 | 0 | 0 | |
| JFCPB | 995.00 | 0.00 | 0.00% | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 79,850 | 3 | |
| JOH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.99 | 0 | 0 | |
| KEEPR | 1.93 | -0.04 | -2.03% | 1.97 | 1.99 | 1.93 | 1.97 | 9,680,410 | 469 | |
| LFM | 33.00 | 0.50 | 1.54% | 33.00 | 33.00 | 33.00 | 32.50 | 124,850 | 15 | |
| MACAY | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.98 | 0 | 0 | |
| MAXS | 2.11 | -0.01 | -0.47% | 2.11 | 2.11 | 2.11 | 2.12 | 4,220 | 1 | |
| MER | 633.50 | -6.00 | -0.94% | 640.00 | 642.50 | 633.50 | 639.50 | 53,037,540 | 1,126 | |
| MG | 0.064 | 0.00 | 0.00% | 0.064 | 0.064 | 0.064 | 0.064 | 2,560 | 3 | |
| MONDE | 6.85 | -0.06 | -0.87% | 6.91 | 6.91 | 6.85 | 6.91 | 14,665,461 | 672 | |
| MVC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.10 | 0 | 0 | |
| MWC | 43.35 | -0.05 | -0.12% | 43.40 | 43.45 | 43.35 | 43.40 | 47,035,730 | 644 | |
| MWIDE | 2.93 | -0.02 | -0.68% | 2.93 | 2.93 | 2.93 | 2.95 | 556,000 | 22 | |
| MWP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.70 | 0 | 0 | |
| MWP2A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 97.00 | 0 | 0 | |
| MWP2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.90 | 0 | 0 | |
| MWP4 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | |
| MWP5 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 102.00 | 0 | 0 | |
| MWP6A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 102.50 | 0 | 0 | |
| MWP6B | 105.30 | 0.30 | 0.29% | 105.00 | 105.30 | 105.30 | 105.00 | 84,150 | 2 | |
| MWP6C | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 106.00 | 0 | 0 | |
| MWP7A | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 106.00 | 0 | 0 | |
| MWP7B | 102.00 | -1.00 | -0.97% | 103.00 | 105.00 | 102.00 | 103.00 | 394,971 | 9 | |
| MYNLD | 21.70 | 0.05 | 0.23% | 21.65 | 21.75 | 21.70 | 21.65 | 48,975,850 | 1,149 | |
| PCOR | 2.95 | -0.05 | -1.67% | 3.00 | 3.00 | 2.95 | 3.00 | 4,739,230 | 173 | |
| PCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PERC | 3.74 | 0.00 | 0.00% | 3.74 | 3.74 | 3.74 | 3.74 | 22,440 | 2 | |
| PHN | 13.00 | 0.00 | 0.00% | 13.18 | 13.38 | 13.00 | 13.00 | 74,174 | 4 | |
| PIZZA | 6.42 | 0.02 | 0.31% | 6.40 | 6.42 | 6.42 | 6.40 | 7,700 | 4 | |
| PMPC | 9.75 | 0.25 | 2.63% | 9.75 | 9.75 | 9.75 | 9.50 | 3,900 | 1 | |
| 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 | 14.60 | -0.20 | -1.35% | 14.48 | 14.60 | 14.60 | 14.80 | 79,950 | 5 | |
| 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 | 1,009.00 | 0 | 0 | |
| PRF4A | 999.00 | -19.00 | -1.87% | 999.00 | 999.00 | 999.00 | 1,018.00 | 404,595 | 2 | |
| PRF4B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | |
| PRF4C | 995.00 | -15.00 | -1.49% | 1,010.00 | 1,010.00 | 995.00 | 1,010.00 | 2,530,130 | 10 | |
| PRF4D | 995.00 | -15.00 | -1.49% | 1,000.00 | 1,000.00 | 995.00 | 1,010.00 | 997,200 | 4 | |
| PRF4E | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1,005.00 | 0 | 0 | |
| RCI | 2.08 | -0.01 | -0.48% | 2.16 | 2.16 | 2.08 | 2.09 | 220,990 | 10 | |
| REDC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 7.05 | 0 | 0 | |
| RFM | 5.58 | -0.04 | -0.71% | 5.62 | 5.62 | 5.58 | 5.62 | 1,584,586 | 254 | |
| 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 | 30.10 | 0.35 | 1.18% | 29.75 | 30.20 | 30.10 | 29.75 | 39,506,125 | 536 | |
| SFI | 0.052 | 0.00 | 0.00% | 0.053 | 0.053 | 0.052 | 0.052 | 49,810 | 3 | |
| SFIP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.35 | 0 | 0 | |
| SGP | 22.00 | -0.25 | -1.12% | 22.40 | 22.80 | 22.00 | 22.25 | 9,856,230 | 417 | |
| SHLPH | 9.57 | -0.26 | -2.65% | 9.83 | 9.83 | 9.57 | 9.83 | 2,239,059 | 225 | |
| SPC | 10.34 | 0.06 | 0.58% | 10.24 | 10.34 | 10.34 | 10.28 | 1,070,900 | 50 | |
| SPNEC | 1.56 | 0.02 | 1.30% | 1.54 | 1.57 | 1.56 | 1.54 | 21,899,450 | 334 | |
| SRDC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 15.00 | 0 | 0 | |
| 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 | 0.305 | -0.05 | -14.08% | 0.335 | 0.335 | 0.305 | 0.355 | 6,400 | 2 | |
| 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 | 7,480 | 8 | |
| TCB2D | 7.40 | 0.00 | 0.00% | 7.40 | 7.40 | 7.40 | 7.40 | 14,800 | 1 | |
| TECH | 0.71 | 0.02 | 2.90% | 0.70 | 0.75 | 0.71 | 0.69 | 4,084,460 | 202 | |
| TECHW | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| TOP | 1.43 | 0.00 | 0.00% | 1.45 | 1.45 | 1.43 | 1.43 | 813,500 | 121 | |
| URC | 63.00 | -1.30 | -2.02% | 64.30 | 64.30 | 63.00 | 64.30 | 52,680,734 | 1,447 | |
| VITA | 0.56 | 0.01 | 1.82% | 0.55 | 0.56 | 0.56 | 0.55 | 230,940 | 28 | |
| VMC | 2.17 | 0.17 | 8.50% | 2.17 | 2.17 | 2.17 | 2.00 | 10,850 | 1 | |
| VVT | 20.55 | -0.40 | -1.91% | 22.20 | 22.20 | 20.55 | 20.95 | 22,770 | 2 | |
| AB | 2.02 | 0.03 | 1.51% | 2.00 | 2.02 | 2.02 | 1.99 | 112,290 | 19 | |
| APX | 17.60 | -0.38 | -2.11% | 17.96 | 17.96 | 17.60 | 17.98 | 45,737,032 | 1,187 | |
| AR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.0046 | 0 | 0 | |
| AT | 7.85 | -0.35 | -4.27% | 8.10 | 8.20 | 7.85 | 8.20 | 16,414,795 | 324 | |
| BC | 6.66 | -0.04 | -0.60% | 6.66 | 6.66 | 6.66 | 6.70 | 666 | 1 | |
| BCB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.40 | 0 | 0 | |
| BCP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 35.80 | 0 | 0 | |
| COAL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.028 | 0 | 0 | |
| CPM | 2.38 | 0.00 | 0.00% | 2.38 | 2.38 | 2.38 | 2.38 | 7,140 | 1 | |
| DIZ | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.22 | 0 | 0 | |
| ECVC | 0.26 | -0.005 | -1.89% | 0.265 | 0.265 | 0.26 | 0.265 | 166,000 | 7 | |
| ENEX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.57 | 0 | 0 | |
| FNI | 1.92 | -0.02 | -1.03% | 1.93 | 1.94 | 1.92 | 1.94 | 294,240 | 22 | |
| GEO | 0.081 | 0.003 | 3.85% | 0.081 | 0.081 | 0.081 | 0.078 | 1,620 | 2 | |
| LC | 0.186 | 0.00 | 0.00% | 0.185 | 0.187 | 0.186 | 0.186 | 910,120 | 38 | |
| LCB | 0.187 | 0.003 | 1.63% | 0.181 | 0.187 | 0.187 | 0.184 | 203,320 | 5 | |
| MA | 0.0081 | -0.0001 | -1.22% | 0.0081 | 0.0081 | 0.0081 | 0.0082 | 631,800 | 14 | |
| MAB | 0.008 | -0.0004 | -4.76% | 0.008 | 0.008 | 0.008 | 0.0084 | 136,000 | 4 | |
| MARC | 0.75 | 0.01 | 1.35% | 0.74 | 0.76 | 0.75 | 0.74 | 380,050 | 34 | |
| NI | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 0.43 | 38,700 | 4 | |
| NIKL | 4.95 | 0.01 | 0.20% | 4.92 | 4.95 | 4.95 | 4.94 | 8,784,090 | 377 | |
| OGP | 34.95 | -0.05 | -0.14% | 35.00 | 35.00 | 34.95 | 35.00 | 6,709,090 | 249 | |
| OPM | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.013 | 37,000 | 8 | |
| OPMB | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.013 | 362,600 | 6 | |
| ORE | 0.455 | 0.005 | 1.11% | 0.455 | 0.455 | 0.455 | 0.45 | 63,700 | 2 | |
| OV | 0.0092 | 0.0003 | 3.37% | 0.0088 | 0.0092 | 0.0092 | 0.0089 | 251,900 | 5 | |
| PX | 9.90 | 0.12 | 1.23% | 9.79 | 9.99 | 9.90 | 9.78 | 75,403,097 | 617 | |
| PXP | 3.51 | 0.03 | 0.86% | 3.55 | 3.70 | 3.51 | 3.48 | 9,243,400 | 332 | |
| UPM | 0.0052 | 0.0001 | 1.96% | 0.0051 | 0.0052 | 0.0052 | 0.0051 | 77,900 | 6 | |
| 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 | 17,000 | 2 | |
| 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 | 499.80 | 19.20 | 4.00% | 498.60 | 499.80 | 499.80 | 480.60 | 149,800 | 3 | |
| ALCPF | 510.00 | 0.00 | 0.00% | 530.00 | 530.00 | 510.00 | 510.00 | 158,300 | 3 | |
| ALHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 4.50 | 0 | 0 | |
| ALI | 16.48 | -0.12 | -0.72% | 16.62 | 16.76 | 16.48 | 16.60 | 187,124,150 | 3,395 | |
| ALLHC | 1.16 | 0.01 | 0.87% | 1.16 | 1.18 | 1.16 | 1.15 | 671,490 | 19 | |
| APVI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 8.60 | 0 | 0 | |
| ARA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.32 | 0 | 0 | |
| AREIT | 40.00 | 0.10 | 0.25% | 39.95 | 40.00 | 40.00 | 39.90 | 10,902,765 | 497 | |
| BRN | 0.78 | -0.02 | -2.50% | 0.80 | 0.81 | 0.78 | 0.80 | 414,780 | 26 | |
| BRNP | 100.10 | 3.70 | 3.84% | 97.55 | 100.10 | 100.10 | 96.40 | 1,977 | 2 | |
| BRNPB | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 102.30 | 0 | 0 | |
| BRNPC | 106.90 | 0.00 | 0.00% | 106.90 | 106.90 | 106.90 | 106.90 | 5,345 | 1 | |
| CDC | 0.55 | -0.01 | -1.79% | 0.55 | 0.55 | 0.55 | 0.56 | 2,200 | 2 | |
| CEI | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0.075 | 750 | 1 | |
| CHI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CLI | 2.36 | 0.00 | 0.00% | 2.37 | 2.37 | 2.36 | 2.36 | 738,120 | 30 | |
| 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 | 53,000 | 1 | |
| CPG | 0.68 | -0.01 | -1.45% | 0.69 | 0.70 | 0.68 | 0.69 | 904,800 | 40 | |
| CPGP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| CPGPB | 104.90 | 0.00 | 0.00% | 104.90 | 105.90 | 104.90 | 104.90 | 169,988 | 15 | |
| CREIT | 3.54 | 0.03 | 0.85% | 3.51 | 3.55 | 3.54 | 3.51 | 4,991,510 | 358 | |
| CYBR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.33 | 0 | 0 | |
| DD | 9.45 | 0.09 | 0.96% | 9.38 | 9.45 | 9.45 | 9.36 | 1,374,258 | 65 | |
| DDMPR | 1.05 | 0.00 | 0.00% | 1.05 | 1.06 | 1.05 | 1.05 | 775,520 | 93 | |
| DDPR | 93.95 | -0.30 | -0.32% | 94.00 | 94.00 | 93.95 | 94.25 | 1,433,312 | 27 | |
| DMW | 4.90 | 0.09 | 1.87% | 4.90 | 4.90 | 4.90 | 4.81 | 39,200 | 1 | |
| EGRN | 0.035 | -0.001 | -2.78% | 0.034 | 0.035 | 0.035 | 0.036 | 47,800 | 4 | |
| ELI | 0.102 | 0.004 | 4.08% | 0.099 | 0.103 | 0.102 | 0.098 | 44,650 | 7 | |
| FILRT | 2.99 | -0.01 | -0.33% | 3.00 | 3.00 | 2.99 | 3.00 | 844,150 | 40 | |
| FLI | 0.75 | 0.00 | 0.00% | 0.75 | 0.77 | 0.75 | 0.75 | 666,540 | 59 | |
| GERI | 0.70 | 0.00 | 0.00% | 0.70 | 0.72 | 0.70 | 0.70 | 7,020 | 7 | |
| HOUSE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| INFRA | 0.335 | 0.00 | 0.00% | 0.335 | 0.335 | 0.335 | 0.335 | 3,350 | 1 | |
| JAS | 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 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.49 | 0 | 0 | |
| MEG | 2.12 | 0.03 | 1.44% | 2.10 | 2.15 | 2.12 | 2.09 | 23,628,110 | 270 | |
| MRC | 0.96 | 0.01 | 1.05% | 0.94 | 0.96 | 0.96 | 0.95 | 28,536,730 | 196 | |
| MREIT | 14.00 | 0.02 | 0.14% | 13.98 | 14.10 | 14.00 | 13.98 | 11,493,100 | 372 | |
| OM | 0.108 | -0.001 | -0.92% | 0.10 | 0.108 | 0.108 | 0.109 | 5,080 | 3 | |
| PHA | 0.175 | -0.007 | -3.85% | 0.173 | 0.181 | 0.175 | 0.182 | 22,690 | 7 | |
| PHES | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0.32 | 6,400 | 1 | |
| 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 | 268,340 | 36 | |
| PRMX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.12 | 0 | 0 | |
| RCR | 6.85 | -0.05 | -0.72% | 6.90 | 6.99 | 6.85 | 6.90 | 40,843,536 | 1,867 | |
| RLC | 17.40 | -0.36 | -2.03% | 17.76 | 17.76 | 17.40 | 17.76 | 42,649,596 | 673 | |
| RLT | 0.108 | 0.00 | 0.00% | 0.108 | 0.108 | 0.108 | 0.108 | 27,000 | 5 | |
| ROCK | 2.13 | 0.13 | 6.50% | 2.11 | 2.15 | 2.13 | 2.00 | 4,174,080 | 125 | |
| SHNG | 3.45 | -0.02 | -0.58% | 3.47 | 3.49 | 3.45 | 3.47 | 243,110 | 25 | |
| SLI | 2.09 | 0.03 | 1.46% | 2.06 | 2.09 | 2.09 | 2.06 | 22,780 | 6 | |
| SMPH | 20.00 | 0.00 | 0.00% | 20.25 | 20.30 | 20.00 | 20.00 | 37,574,472 | 747 | |
| SOC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.202 | 0 | 0 | |
| STR | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.07 | 0 | 0 | |
| SUN | 0.60 | 0.00 | 0.00% | 0.57 | 0.60 | 0.60 | 0.60 | 143,670 | 10 | |
| TFC | 50.00 | 5.05 | 11.23% | 50.00 | 50.00 | 50.00 | 44.95 | 10,000 | 1 | |
| UNH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 111.40 | 0 | 0 | |
| VLC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 445.00 | 0 | 0 | |
| VLL | 1.02 | 0.00 | 0.00% | 1.02 | 1.03 | 1.02 | 1.02 | 560,340 | 61 | |
| VLL2A | 83.95 | 0.95 | 1.14% | 83.95 | 83.95 | 83.95 | 83.00 | 840 | 1 | |
| VLL2B | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 86.95 | 0 | 0 | |
| VREIT | 1.46 | 0.01 | 0.69% | 1.45 | 1.47 | 1.46 | 1.45 | 626,170 | 69 | |
| WIN | 0.30 | -0.02 | -6.25% | 0.30 | 0.30 | 0.30 | 0.32 | 51,000 | 1 | |
| 2GO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| ABS | 3.26 | 0.04 | 1.24% | 3.19 | 3.26 | 3.26 | 3.22 | 481,560 | 42 | |
| ABSP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.00 | 0 | 0 | |
| ACE | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.26 | 0 | 0 | |
| ALLDY | 0.034 | 0.00 | 0.00% | 0.034 | 0.035 | 0.034 | 0.034 | 222,400 | 16 | |
| APC | 0.096 | -0.004 | -4.00% | 0.096 | 0.096 | 0.096 | 0.10 | 4,800 | 1 | |
| APL | 0.0079 | 0.0009 | 12.86% | 0.007 | 0.0079 | 0.0079 | 0.007 | 15,627,800 | 324 | |
| ATI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| BCOR | 6.86 | 0.01 | 0.15% | 6.86 | 6.86 | 6.86 | 6.85 | 4,116 | 3 | |
| BEL | 1.35 | 0.05 | 3.85% | 1.34 | 1.35 | 1.35 | 1.30 | 354,560 | 14 | |
| BHI | 0.037 | -0.002 | -5.13% | 0.038 | 0.04 | 0.037 | 0.039 | 472,600 | 22 | |
| BLOOM | 2.04 | 0.01 | 0.49% | 2.04 | 2.06 | 2.04 | 2.03 | 10,350,330 | 293 | |
| C | 0.91 | 0.06 | 7.06% | 0.86 | 0.92 | 0.91 | 0.85 | 210,520 | 26 | |
| CEB | 32.45 | -1.45 | -4.28% | 33.90 | 33.90 | 32.45 | 33.90 | 3,880,830 | 71 | |
| CEBCP | 33.00 | -0.50 | -1.49% | 33.20 | 33.20 | 33.00 | 33.50 | 19,840 | 2 | |
| CEU | 16.62 | 0.02 | 0.12% | 16.62 | 16.62 | 16.62 | 16.60 | 810,106 | 7 | |
| CNVRG | 12.56 | 0.06 | 0.48% | 12.52 | 12.58 | 12.56 | 12.50 | 19,352,004 | 631 | |
| DFNN | 0.75 | -0.01 | -1.32% | 0.73 | 0.75 | 0.75 | 0.76 | 8,050 | 2 | |
| DITO | 0.92 | 0.07 | 8.24% | 0.88 | 0.95 | 0.92 | 0.85 | 85,087,990 | 1,728 | |
| DTEL | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 10.26 | 0 | 0 | |
| DWC | 0.95 | -0.03 | -3.06% | 0.95 | 0.95 | 0.95 | 0.98 | 1,900 | 1 | |
| ECP | 2.33 | -0.14 | -5.67% | 2.37 | 2.37 | 2.33 | 2.47 | 11,590 | 3 | |
| 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 | 1,648.00 | -5.00 | -0.30% | 1,653.00 | 1,653.00 | 1,648.00 | 1,653.00 | 33,856,760 | 500 | |
| GLOBA | 2,046.00 | 0.00 | 0.00% | 2,044.00 | 2,046.00 | 2,046.00 | 2,046.00 | 142,990 | 4 | |
| GLOBB | 2,040.00 | -10.00 | -0.49% | 2,040.00 | 2,040.00 | 2,040.00 | 2,050.00 | 193,800 | 1 | |
| GLOPA | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.00 | 0 | 0 | |
| GLOPP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 505.50 | 0 | 0 | |
| GMA7 | 5.50 | 0.00 | 0.00% | 5.50 | 5.60 | 5.50 | 5.50 | 1,470,275 | 128 | |
| GMAP | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 5.79 | 0 | 0 | |
| GPH | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.02 | 0 | 0 | |
| HOME | 0.243 | 0.002 | 0.83% | 0.244 | 0.249 | 0.243 | 0.241 | 1,043,070 | 27 | |
| ICT | 706.00 | 6.00 | 0.86% | 700.50 | 716.00 | 706.00 | 700.00 | 612,511,975 | 4,090 | |
| IMP | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 0.90 | 2,700 | 2 | |
| 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 | 7,130 | 3 | |
| IS | 0.115 | 0.005 | 4.55% | 0.11 | 0.115 | 0.115 | 0.11 | 22,120 | 4 | |
| LBC | 6.92 | -0.18 | -2.54% | 7.10 | 7.10 | 6.92 | 7.10 | 9,212 | 4 | |
| LOTO | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.76 | 0 | 0 | |
| LSC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.71 | 0 | 0 | |
| MAC | 4.41 | -0.01 | -0.23% | 4.42 | 4.45 | 4.41 | 4.42 | 3,259,950 | 62 | |
| 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 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.16 | 0 | 0 | |
| MBC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 6.21 | 0 | 0 | |
| MEDIC | 0.20 | 0.005 | 2.56% | 0.20 | 0.20 | 0.20 | 0.195 | 100,000 | 2 | |
| 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 | 1.14 | -0.02 | -1.72% | 1.11 | 1.14 | 1.14 | 1.16 | 122,180 | 17 | |
| NOW | 0.55 | 0.00 | 0.00% | 0.55 | 0.57 | 0.55 | 0.55 | 336,210 | 47 | |
| PAL | 3.30 | 0.04 | 1.23% | 3.26 | 3.30 | 3.30 | 3.26 | 1,169,770 | 88 | |
| PAX | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 2.02 | 0 | 0 | |
| PGOLD | 42.40 | 0.25 | 0.59% | 42.15 | 42.90 | 42.40 | 42.15 | 69,213,500 | 1,098 | |
| PHC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 1.53 | 0 | 0 | |
| PHR | 0.195 | 0.06 | 44.44% | 0.135 | 0.195 | 0.195 | 0.135 | 5,231,800 | 284 | |
| PLC | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | |
| PLUS | 15.00 | -0.20 | -1.32% | 15.26 | 15.26 | 15.00 | 15.20 | 67,539,312 | 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 | 46.15 | -0.10 | -0.22% | 46.25 | 46.30 | 46.15 | 46.25 | 7,669,910 | 131 | |
| SBS | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 3.48 | 0 | 0 | |
| SEVN | 34.00 | 0.50 | 1.49% | 33.50 | 34.45 | 34.00 | 33.50 | 4,368,805 | 49 | |
| SSI | 2.45 | -0.05 | -2.00% | 2.56 | 2.56 | 2.45 | 2.50 | 1,707,240 | 51 | |
| STI | 1.37 | -0.03 | -2.14% | 1.39 | 1.44 | 1.37 | 1.40 | 185,820 | 18 | |
| TBGI | 0.12 | -0.008 | -6.25% | 0.125 | 0.128 | 0.12 | 0.128 | 366,650 | 29 | |
| TEL | 1,277.00 | -7.00 | -0.55% | 1,283.00 | 1,283.00 | 1,277.00 | 1,284.00 | 55,035,945 | 1,368 | |
| 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 | 0.49 | -0.02 | -3.92% | 0.52 | 0.52 | 0.49 | 0.51 | 112,940 | 18 | |
| UPSON | 0.72 | 0.00 | 0.00% | 0.72 | 0.72 | 0.72 | 0.72 | 7,920 | 5 | |
| WEB | 11.88 | 0.28 | 2.41% | 11.60 | 12.02 | 11.88 | 11.60 | 478,229,514 | 336 | |
| WLCON | 6.49 | 0.10 | 1.56% | 6.40 | 6.60 | 6.49 | 6.39 | 67,016,080 | 1,090 | |
| WPI | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 | 0.45 | 0 | 0 |
Market data published in the PSEConnect is delayed by 15 minutes.Data as of Apr 22, 2026 04:35:00 PM