Code | Name | High | Low | Close | Volume | Change | |
ADDA | AMEX Advance Decline Difference | 47.00 | 20.00 | 26.00 | 0 | -56.00 |  | 68.29 |  |
ADDC | CSE Advance Decline Difference | 25.000 | -9.000 | 3.000 | 0 | -12.000 |  | 1200.00 |  |
ADDE | ETFS Advance Decline Difference | -1,778 | -3,118 | -3,118 | 0 | -5,077 |  | 259.16 |  |
ADDN | NYSE Advance Decline Difference | -72 | -1,380 | -1,137 | 0 | -1,908 |  | 247.47 |  |
ADDQ | NASD Advance Decline Difference | -392 | -1,579 | -1,362 | 0 | -2,473 |  | 222.59 |  |
ADDS | TSX Advance Decline Difference | 25.0 | -372.0 | -307.0 | 0 | -518.0 |  | 245.50 |  |
ADDT | Total Advance Decline Difference | -507 | -3,000 | -2,518 | 0 | -4,426 |  | 231.97 |  |
ADDU | OTC US Advance Decline Difference | -175.0 | -561.0 | -381.0 | 0 | -700.0 |  | 219.44 |  |
ADDV | TSXV Advance Decline Difference | 10.00 | -58.00 | -15.00 | 0 | -54.00 |  | 138.46 |  |
ADDX | CAD Total Advance Decline Difference | 21.0 | -387.0 | -333.0 | 0 | -629.0 |  | 212.50 |  |
ADRA | AMEX Advance Decline Ratio | 0.9500 | 0.4700 | 0.8200 | 0 | -0.4500 |  | 35.16 |  |
ADRC | CSE Advance Decline Ratio | 1.4500 | 0.9200 | 0.9700 | 0 | -0.0700 |  | 7.07 |  |
ADRE | ETFS Advance Decline Ratio | 0.2500 | 0.1200 | 0.1400 | 0 | -2.6300 |  | 94.95 |  |
ADRN | NYSE Advance Decline Ratio | 0.9200 | 0.1500 | 0.2400 | 0 | -2.1800 |  | 90.08 |  |
ADRQ | NASD Advance Decline Ratio | 0.7600 | 0.3200 | 0.3800 | 0 | -1.7700 |  | 82.33 |  |
ADRS | TSX Advance Decline Ratio | 1.0300 | 0.6600 | 0.7300 | 0 | -0.5500 |  | 42.97 |  |
ADRT | Total Advance Decline Ratio | 0.8100 | 0.2600 | 0.3400 | 0 | -1.8500 |  | 84.47 |  |
ADRU | OTC US Advance Decline Ratio | 0.8300 | 0.7200 | 0.8000 | 0 | -0.4100 |  | 33.61 |  |
ADRV | TSXV Advance Decline Ratio | 1.0300 | 0.7700 | 0.9500 | 0 | -0.3700 |  | 27.82 |  |
ADRX | CAD Total Advance Decline Ratio | 1.0200 | 0.7500 | 0.8000 | 0 | -0.4600 |  | 36.51 |  |
ADVA | AMEX Advancing Stocks | 104.00 | 64.00 | 96.00 | 198,205,000 | -20.00 |  | 17.09 |  |
ADVC | CSE Advancing Stocks | 135.0 | 80.0 | 134.0 | 32,404,300 | 18.0 |  | 15.65 |  |
ADVE | ETFS Advancing Stocks | 632.0 | 412.0 | 526.0 | 917,679,100 | -2537.0 |  | 82.91 |  |
ADVN | NYSE Advancing Stocks | 894.0 | 260.0 | 368.0 | 1,113,539,200 | -945.0 |  | 71.97 |  |
ADVQ | NASD Advancing Stocks | 1300.0 | 763.0 | 863.0 | 1,809,149,800 | -1208.0 |  | 58.33 |  |
ADVS | TSX Advancing Stocks | 850.0 | 484.0 | 850.0 | 127,414,700 | -112.0 |  | 11.64 |  |
ADVT | Total Advancing Stocks | 2,275 | 1,109 | 1,327 | 2,125,226,800 | -2,176 |  | 62.12 |  |
ADVU | OTC US Advancing Stocks | 1,660 | 702 | 1,660 | 1,571,734,800 | -54 |  | 3.07 |  |
ADVV | TSXV Advancing Stocks | 364.0 | 192.0 | 360.0 | 102,490,800 | 16.0 |  | 4.65 |  |
ADVX | CAD Total Advancing Stocks | 1,345 | 756 | 1,344 | 264,870,700 | -78 |  | 5.49 |  |
AEX | AEX General - Netherlands | 915.2 | 904.7 | 914.0 | 0 | -1.3 |  | 0.14 |  |
AMX | Amsterdam Midkap Index | 903.2 | 898.7 | 902.2 | 0 | -3.6 |  | 0.40 |  |
AORD | All Ordinaries Index | 8,854 | 8,812 | 8,826 | 0 | -7 |  | 0.08 |  |
ASHD | AMEX Declining Stocks | 2,839 | 12 | 2,801 | 0 | 1,925 |  | 219.75 |  |
ASHF | AMEX Advances - Declines | -8 | -2,413 | -2,280 | 0 | -3,709 |  | 259.55 |  |
ASHR | AMEX Advance Decline Ratio | 0.3300 | 0.1400 | 0.1800 | 0 | -2.4500 |  | 93.16 |  |
ASHU | AMEX Advancing Stocks | 601.0 | 4.0 | 521.0 | 0 | -1784.0 |  | 77.40 |  |
ATX | ATX - Austria | 4,408 | 4,358 | 4,408 | 0 | -24 |  | 0.54 |  |
AVDA | AMEX Advances Declines Volume Difference | 237.89 | -58.11 | 64.74 | 0 | -25.29 |  | 28.15 |  |
AVDC | CSE Advance Decline Volume Difference | 20.59 | 3.39 | 20.50 | 0 | 13.84 |  | 225.41 |  |
AVDE | ETFS Advances Declines Volume Difference | -128 | -1,141 | -1,141 | 0 | -1,288 |  | 876.47 |  |
AVDN | NYSE Advances Declines Volume Difference | -59 | -1,689 | -1,689 | 0 | -3,178 |  | 213.36 |  |
AVDQ | NASD Advances Declines Volume Difference | 242.73 | 7.69 | 42.08 | 0 | -4379.75 |  | 132.32 |  |
AVDS | TSX Advance Decline Volume Difference | 8.14 | -78.55 | -78.54 | 0 | -91.01 |  | 729.83 |  |
AVDT | Total Advances Declines Volume | 200.160 | -64.770 | 5.820 | 0 | -7583.300 |  | 155.09 |  |
AVDU | OTC US Advance Decline Volume Difference | 1,123 | -23 | 1,123 | 0 | 1,789 |  | 320.32 |  |
AVDV | TSXV Advance Decline Volume Difference | 51.11 | 0.84 | 50.49 | 0 | 36.87 |  | 254.45 |  |
AVDX | CAD Total Advance Decline Volume | 54.74 | 1.64 | 54.74 | 0 | -42.60 |  | 120.30 |  |
AVLD | AMEX Declining Volume | 1,391 | 2 | 1,391 | 0 | 811 |  | 139.86 |  |
AVLF | AMEX Advance Decline Volume Difference | 41.0 | -495.4 | -361.6 | 0 | -572.4 |  | 271.59 |  |
AVLR | AMEX Advance Decline Vol Ratio | 2.1100 | 0.5800 | 0.7400 | 0 | -0.6200 |  | 45.59 |  |
AVLU | AMEX Advancing Volume | 1,076 | 27 | 1,030 | 0 | 239 |  | 30.21 |  |
AVRA | AMEX Advance Decline Volume Ratio | 3.440 | 0.750 | 1.320 | 0 | -0.950 |  | 42.04 |  |
AVRC | CSE Advance Decline Volume Ratio | 3.810 | 2.310 | 2.430 | 0 | 0.750 |  | 46.01 |  |
AVRE | ETFS Advance Decline Volume Ratio | 0.5000 | 0.4500 | 0.4900 | 0 | -0.6700 |  | 58.26 |  |
AVRN | NYSE Advance Decline Volume Ratio | 0.8500 | 0.3800 | 0.5000 | 0 | -2.1400 |  | 81.06 |  |
AVRQ | NASD Advance Decline Volume Ratio | 1.5000 | 0.5800 | 0.7400 | 0 | -3.1500 |  | 80.98 |  |
AVRS | TSX Advance Decline Volume Ratio | 1.2000 | 0.6100 | 0.6900 | 0 | -0.2900 |  | 29.59 |  |
AVRT | Total Advance Decline Volume Ratio | 1.2900 | 0.5200 | 0.6500 | 0 | -2.6500 |  | 80.30 |  |
AVRU | OTC US Advance Decline Volume Ratio | 3.150 | 0.800 | 3.150 | 0 | 2.840 |  | 835.29 |  |
AVRV | TSXV Advance Decline Volume Ratio | 2.020 | 1.080 | 1.830 | 0 | -0.520 |  | 21.85 |  |
AVRX | CAD Total Advance Decline Volume Ratio | 1.4800 | 0.9700 | 0.9700 | 0 | -0.3600 |  | 27.07 |  |
AVVA | AMEX Advancing Volume | 335.2 | 57.0 | 265.5 | 0 | 106.1 |  | 65.87 |  |
AVVC | CSE Advancing Volume | 34.86 | 4.60 | 34.77 | 0 | 18.62 |  | 117.77 |  |
AVVE | ETFS Advancing Volume | 1,092 | 106 | 1,092 | 0 | -9 |  | 0.83 |  |
AVVN | NYSE Advancing Volume | 1,723 | 106 | 1,723 | 0 | -658 |  | 27.44 |  |
AVVQ | NASD Advancing Volume | 3,106 | 723 | 3,106 | 0 | -1,304 |  | 29.28 |  |
AVVS | TSX Advancing Volume | 179.3 | 9.2 | 179.3 | 0 | 106.9 |  | 147.61 |  |
AVVT | Total Advancing Volume | 5,095 | 886 | 5,095 | 0 | -1,856 |  | 26.46 |  |
AVVU | OTC US Advancing Volume | 1,644 | 72 | 1,644 | 0 | 1,503 |  | 517.83 |  |
AVVV | TSXV Advancing Volume | 110.7 | 9.1 | 110.7 | 0 | 59.2 |  | 114.53 |  |
AVVX | CAD Total Advancing Volume | 324.7 | 22.9 | 324.7 | 0 | 184.7 |  | 132.01 |  |
AXJO | Asx 200 Index | 8,617 | 8,572 | 8,589 | 0 | -7 |  | 0.08 |  |