Code | Name | High | Low | Close | Volume | Change | |
ADDA | AMEX Advance Decline Difference | 53.00 | 6.00 | 53.00 | 0 | -5.00 |  | 8.62 |  |
ADDC | CSE Advance Decline Difference | 24.00 | -10.00 | 23.00 | 0 | 1.00 |  | 4.76 |  |
ADDE | ETFS Advance Decline Difference | -1,448 | -2,544 | -2,544 | 0 | -5,429 |  | 188.18 |  |
ADDN | NYSE Advance Decline Difference | -664.0 | -1317.0 | -817.0 | 0 | -1167.0 |  | 333.43 |  |
ADDQ | NASD Advance Decline Difference | -1,238 | -1,588 | -1,575 | 0 | -2,329 |  | 308.89 |  |
ADDS | TSX Advance Decline Difference | -335.0 | -483.0 | -336.0 | 0 | -1081.0 |  | 145.10 |  |
ADDT | Total Advance Decline Difference | -1,997 | -2,777 | -2,404 | 0 | -3,566 |  | 306.88 |  |
ADDU | OTC US Advance Decline Difference | -104.0 | -290.0 | -156.0 | 0 | -626.0 |  | 133.19 |  |
ADDV | TSXV Advance Decline Difference | 92.00 | 23.00 | 83.00 | 0 | -14.00 |  | 14.43 |  |
ADDX | CAD Total Advance Decline Difference | -226.0 | -458.0 | -231.0 | 0 | -1037.0 |  | 128.66 |  |
ADRA | AMEX Advance Decline Ratio | 1.0500 | 0.8000 | 0.8900 | 0 | -0.7800 |  | 46.71 |  |
ADRC | CSE Advance Decline Ratio | 1.360 | 0.910 | 1.200 | 0 | 0.020 |  | 1.71 |  |
ADRE | ETFS Advance Decline Ratio | 0.2900 | 0.2300 | 0.2400 | 0 | -1.8500 |  | 88.52 |  |
ADRN | NYSE Advance Decline Ratio | 0.4700 | 0.1700 | 0.3900 | 0 | -1.6600 |  | 80.98 |  |
ADRQ | NASD Advance Decline Ratio | 0.4100 | 0.3100 | 0.3200 | 0 | -1.0600 |  | 76.81 |  |
ADRS | TSX Advance Decline Ratio | 0.6900 | 0.4700 | 0.6900 | 0 | -1.1200 |  | 61.88 |  |
ADRT | Total Advance Decline Ratio | 0.4400 | 0.2700 | 0.3600 | 0 | -1.2400 |  | 77.50 |  |
ADRU | OTC US Advance Decline Ratio | 0.9200 | 0.7900 | 0.9100 | 0 | -0.3400 |  | 27.20 |  |
ADRV | TSXV Advance Decline Ratio | 1.600 | 1.070 | 1.250 | 0 | -0.100 |  | 7.41 |  |
ADRX | CAD Total Advance Decline Ratio | 0.8500 | 0.6800 | 0.8500 | 0 | -0.7700 |  | 47.53 |  |
ADVA | AMEX Advancing Stocks | 108.0 | 87.0 | 101.0 | 377,437,100 | -33.0 |  | 24.63 |  |
ADVC | CSE Advancing Stocks | 135.0 | 64.0 | 135.0 | 33,833,500 | -7.0 |  | 4.93 |  |
ADVE | ETFS Advancing Stocks | 831.0 | 487.0 | 807.0 | 1,366,812,300 | -1950.0 |  | 70.73 |  |
ADVN | NYSE Advancing Stocks | 605.0 | 270.0 | 529.0 | 1,495,534,500 | -732.0 |  | 58.05 |  |
ADVQ | NASD Advancing Stocks | 883.0 | 698.0 | 757.0 | 1,714,497,600 | -1022.0 |  | 57.45 |  |
ADVS | TSX Advancing Stocks | 779.0 | 386.0 | 779.0 | 214,559,400 | -423.0 |  | 35.19 |  |
ADVT | Total Advancing Stocks | 1,589 | 1,077 | 1,387 | 2,002,025,400 | -1,789 |  | 56.33 |  |
ADVU | OTC US Advancing Stocks | 1,759 | 592 | 1,756 | 1,298,009,200 | -252 |  | 12.56 |  |
ADVV | TSXV Advancing Stocks | 411.0 | 245.0 | 410.0 | 116,624,200 | 36.0 |  | 9.63 |  |
ADVX | CAD Total Advancing Stocks | 1,325 | 695 | 1,324 | 365,017,100 | -394 |  | 22.93 |  |
AEX | AEX General - Netherlands | 926.2 | 920.1 | 921.5 | 0 | 2.7 |  | 0.30 |  |
AMX | Amsterdam Midkap Index | 919.1 | 912.3 | 916.8 | 0 | 8.0 |  | 0.88 |  |
AORD | All Ordinaries Index | 8,860 | 8,808 | 8,820 | 0 | 42 |  | 0.48 |  |
ASHD | AMEX Declining Stocks | 2,494 | 5 | 2,480 | 0 | 1,465 |  | 144.33 |  |
ASHF | AMEX Advances - Declines | -1 | -1,719 | -1,700 | 0 | -3,686 |  | 185.60 |  |
ASHR | AMEX Advance Decline Ratio | 0.8000 | 0.2700 | 0.3100 | 0 | -1.9000 |  | 85.97 |  |
ASHU | AMEX Advancing Stocks | 826.0 | 4.0 | 780.0 | 0 | -1469.0 |  | 65.32 |  |
ATX | ATX - Austria | 4,506 | 4,450 | 4,483 | 0 | -11 |  | 0.23 |  |
AVDA | AMEX Advances Declines Volume Difference | 249.5 | 85.3 | 249.5 | 0 | -196.3 |  | 43.92 |  |
AVDC | CSE Advance Decline Volume Difference | 23.19 | 1.99 | 21.87 | 0 | 17.73 |  | 433.50 |  |
AVDE | ETFS Advances Declines Volume Difference | 215.0 | -317.2 | -197.3 | 0 | -880.3 |  | 128.89 |  |
AVDN | NYSE Advances Declines Volume Difference | -71 | -1,521 | -1,521 | 0 | -1,671 |  | 1112.19 |  |
AVDQ | NASD Advances Declines Volume Difference | 738.77 | -33.94 | 22.53 | 0 | -4305.38 |  | 113.63 |  |
AVDS | TSX Advance Decline Volume Difference | 75.12 | -2.73 | 75.12 | 0 | -5.69 |  | 7.04 |  |
AVDT | Total Advances Declines Volume | 696.93 | -142.78 | 56.50 | 0 | -7578.00 |  | 130.85 |  |
AVDU | OTC US Advance Decline Volume Difference | 502.9 | -379.8 | 109.6 | 0 | 424.8 |  | 134.76 |  |
AVDV | TSXV Advance Decline Volume Difference | 43.95 | 8.06 | 30.47 | 0 | -25.47 |  | 45.52 |  |
AVDX | CAD Total Advance Decline Volume | 128.3 | 8.1 | 127.4 | 0 | -30.3 |  | 19.20 |  |
AVLD | AMEX Declining Volume | 1,164 | 1 | 1,161 | 0 | 344 |  | 42.12 |  |
AVLF | AMEX Advance Decline Volume Difference | 320.57 | -225.88 | 11.05 | 0 | -873.85 |  | 98.75 |  |
AVLR | AMEX Advance Decline Vol Ratio | 3.5600 | 0.1900 | 1.0000 | 0 | -0.9800 |  | 49.49 |  |
AVLU | AMEX Advancing Volume | 1,204 | 0 | 1,172 | 0 | -451 |  | 27.77 |  |
AVRA | AMEX Advance Decline Volume Ratio | 5.270 | 2.390 | 2.940 | 0 | -1.890 |  | 39.05 |  |
AVRC | CSE Advance Decline Volume Ratio | 3.380 | 1.700 | 2.820 | 0 | 1.620 |  | 136.13 |  |
AVRE | ETFS Advance Decline Volume Ratio | 1.2600 | 0.7500 | 0.8700 | 0 | -0.7600 |  | 46.63 |  |
AVRN | NYSE Advance Decline Volume Ratio | 0.7200 | 0.4800 | 0.4900 | 0 | -1.3300 |  | 73.08 |  |
AVRQ | NASD Advance Decline Volume Ratio | 2.3700 | 0.8600 | 0.8600 | 0 | -1.6100 |  | 65.18 |  |
AVRS | TSX Advance Decline Volume Ratio | 1.620 | 0.840 | 1.530 | 0 | -0.080 |  | 4.97 |  |
AVRT | Total Advance Decline Volume Ratio | 1.9400 | 0.7400 | 0.7400 | 0 | -1.5200 |  | 67.26 |  |
AVRU | OTC US Advance Decline Volume Ratio | 3.390 | 0.310 | 1.050 | 0 | 0.040 |  | 3.81 |  |
AVRV | TSXV Advance Decline Volume Ratio | 3.610 | 1.280 | 1.350 | 0 | -0.870 |  | 39.19 |  |
AVRX | CAD Total Advance Decline Volume Ratio | 1.980 | 1.270 | 1.530 | 0 | -0.160 |  | 9.47 |  |
AVVA | AMEX Advancing Volume | 377.4 | 105.2 | 377.4 | 0 | -184.3 |  | 32.73 |  |
AVVC | CSE Advancing Volume | 35.24 | 2.95 | 33.83 | 0 | 8.76 |  | 34.94 |  |
AVVE | ETFS Advancing Volume | 1,367 | 134 | 1,367 | 0 | -524 |  | 27.64 |  |
AVVN | NYSE Advancing Volume | 1,496 | 87 | 1,496 | 0 | -1,954 |  | 56.58 |  |
AVVQ | NASD Advancing Volume | 3,365 | 851 | 3,365 | 0 | -2,972 |  | 46.72 |  |
AVVS | TSX Advancing Volume | 214.6 | 9.2 | 214.6 | 0 | -42.1 |  | 16.40 |  |
AVVT | Total Advancing Volume | 5,238 | 1,042 | 5,238 | 0 | -5,110 |  | 49.24 |  |
AVVU | OTC US Advancing Volume | 1,298 | 31 | 1,205 | 0 | 32 |  | 2.73 |  |
AVVV | TSXV Advancing Volume | 116.6 | 14.0 | 116.6 | 0 | 15.1 |  | 14.91 |  |
AVVX | CAD Total Advancing Volume | 365.7 | 26.1 | 365.0 | 0 | -18.2 |  | 4.75 |  |
AXJO | Asx 200 Index | 8,620 | 8,568 | 8,580 | 0 | 42 |  | 0.49 |  |