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 | 18.00 | -10.00 | 17.00 | 0 | -4.00 |  | 19.05 |  |
ADDE | ETFS Advance Decline Difference | 1,450 | -678 | 1,438 | 0 | -1,450 |  | 50.21 |  |
ADDN | NYSE Advance Decline Difference | 893.0 | -145.0 | 647.0 | 0 | 297.0 |  | 84.86 |  |
ADDQ | NASD Advance Decline Difference | 818.0 | -414.0 | 495.0 | 0 | -266.0 |  | 34.95 |  |
ADDS | TSX Advance Decline Difference | 540.0 | -61.0 | 540.0 | 0 | -205.0 |  | 27.52 |  |
ADDT | Total Advance Decline Difference | 1,762 | -538 | 1,196 | 0 | 35 |  | 3.01 |  |
ADDU | OTC US Advance Decline Difference | 408.0 | 1.0 | 402.0 | 0 | -59.0 |  | 12.55 |  |
ADDV | TSXV Advance Decline Difference | 92.00 | 23.00 | 57.00 | 0 | -40.00 |  | 41.24 |  |
ADDX | CAD Total Advance Decline Difference | 657.0 | 7.0 | 656.0 | 0 | -146.0 |  | 18.16 |  |
ADRA | AMEX Advance Decline Ratio | 1.0500 | 0.8000 | 0.8200 | 0 | -0.8500 |  | 50.90 |  |
ADRC | CSE Advance Decline Ratio | 1.360 | 0.910 | 1.150 | 0 | -0.020 |  | 1.71 |  |
ADRE | ETFS Advance Decline Ratio | 0.2900 | 0.2300 | 0.2700 | 0 | -1.8200 |  | 87.08 |  |
ADRN | NYSE Advance Decline Ratio | 0.4700 | 0.1700 | 0.4600 | 0 | -1.5900 |  | 77.56 |  |
ADRQ | NASD Advance Decline Ratio | 0.4100 | 0.3100 | 0.3700 | 0 | -1.0100 |  | 73.19 |  |
ADRS | TSX Advance Decline Ratio | 0.6700 | 0.4700 | 0.6700 | 0 | -1.1400 |  | 62.98 |  |
ADRT | Total Advance Decline Ratio | 0.4400 | 0.2700 | 0.4200 | 0 | -1.1800 |  | 73.75 |  |
ADRU | OTC US Advance Decline Ratio | 0.9200 | 0.7900 | 0.9200 | 0 | -0.3300 |  | 26.40 |  |
ADRV | TSXV Advance Decline Ratio | 1.600 | 1.070 | 1.170 | 0 | -0.180 |  | 13.33 |  |
ADRX | CAD Total Advance Decline Ratio | 0.8100 | 0.6800 | 0.8100 | 0 | -0.8100 |  | 50.00 |  |
ADVA | AMEX Advancing Stocks | 108.00 | 87.00 | 97.00 | 324,724,400 | -37.00 |  | 27.61 |  |
ADVC | CSE Advancing Stocks | 129.0 | 64.0 | 129.0 | 24,413,402 | -13.0 |  | 9.15 |  |
ADVE | ETFS Advancing Stocks | 831.0 | 487.0 | 796.0 | 1,037,073,700 | -1961.0 |  | 71.13 |  |
ADVN | NYSE Advancing Stocks | 605.0 | 270.0 | 597.0 | 1,070,448,200 | -664.0 |  | 52.66 |  |
ADVQ | NASD Advancing Stocks | 883.0 | 698.0 | 846.0 | 1,714,497,600 | -933.0 |  | 52.45 |  |
ADVS | TSX Advancing Stocks | 736.0 | 386.0 | 736.0 | 129,078,800 | -466.0 |  | 38.77 |  |
ADVT | Total Advancing Stocks | 1,589 | 1,077 | 1,540 | 2,002,025,400 | -1,636 |  | 51.51 |  |
ADVU | OTC US Advancing Stocks | 1,717 | 592 | 1,717 | 1,215,603,200 | -290 |  | 14.45 |  |
ADVV | TSXV Advancing Stocks | 384.0 | 245.0 | 384.0 | 99,650,994 | 10.0 |  | 2.67 |  |
ADVX | CAD Total Advancing Stocks | 1,249 | 695 | 1,249 | 253,143,200 | -469 |  | 27.30 |  |
AEX | AEX General - Netherlands | 927.7 | 922.0 | 927.3 | 0 | 8.6 |  | 0.93 |  |
AMX | Amsterdam Midkap Index | 919.0 | 909.0 | 919.0 | 0 | 10.2 |  | 1.12 |  |
AORD | All Ordinaries Index | 8,847 | 8,778 | 8,827 | 0 | 49 |  | 0.56 |  |
ASHD | AMEX Declining Stocks | 2,494 | 5 | 2,494 | 0 | 0 |  | 0.00 |  |
ASHF | AMEX Advances - Declines | 1,311 | -533 | 1,234 | 0 | -752 |  | 37.87 |  |
ASHR | AMEX Advance Decline Ratio | 0.8000 | 0.2700 | 0.3100 | 0 | -0.6900 |  | 69.00 |  |
ASHU | AMEX Advancing Stocks | 826.0 | 4.0 | 776.0 | 0 | 0.0 |  | 0.00 |  |
ATX | ATX - Austria | 4,509 | 4,484 | 4,505 | 0 | 12 |  | 0.26 |  |
AVDA | AMEX Advances Declines Volume Difference | 239.8 | 85.3 | 215.0 | 0 | -231.9 |  | 51.89 |  |
AVDC | CSE Advance Decline Volume Difference | 16.96 | 1.99 | 16.96 | 0 | 12.87 |  | 314.67 |  |
AVDE | ETFS Advances Declines Volume Difference | 728.2 | -47.3 | 728.2 | 0 | 56.8 |  | 8.35 |  |
AVDN | NYSE Advances Declines Volume Difference | 1,567 | 80 | 1,567 | 0 | 1,402 |  | 911.58 |  |
AVDQ | NASD Advances Declines Volume Difference | 738.8 | -33.9 | 109.3 | 0 | -3679.6 |  | 97.11 |  |
AVDS | TSX Advance Decline Volume Difference | 97.78 | -7.54 | 97.66 | 0 | 16.75 |  | 20.70 |  |
AVDT | Total Advances Declines Volume | 696.93 | -142.78 | 56.50 | 0 | -5734.94 |  | 99.02 |  |
AVDU | OTC US Advance Decline Volume Difference | 174.08 | -1060.51 | 63.65 | 0 | 378.84 |  | 120.19 |  |
AVDV | TSXV Advance Decline Volume Difference | 43.95 | 8.06 | 31.65 | 0 | -24.30 |  | 43.43 |  |
AVDX | CAD Total Advance Decline Volume | 96.35 | 8.13 | 95.39 | 0 | -62.32 |  | 39.52 |  |
AVLD | AMEX Declining Volume | 1,152 | 1 | 1,152 | 0 | 0 |  | 0.00 |  |
AVLF | AMEX Advance Decline Volume Difference | 805.8 | -63.3 | 805.8 | 0 | -79.1 |  | 8.94 |  |
AVLR | AMEX Advance Decline Vol Ratio | 3.5600 | 0.1900 | 0.9900 | 0 | -0.0100 |  | 1.00 |  |
AVLU | AMEX Advancing Volume | 1,204 | 0 | 1,149 | 0 | 0 |  | 0.00 |  |
AVRA | AMEX Advance Decline Volume Ratio | 5.270 | 2.620 | 2.720 | 0 | -2.120 |  | 43.80 |  |
AVRC | CSE Advance Decline Volume Ratio | 3.380 | 1.700 | 2.470 | 0 | 1.280 |  | 107.56 |  |
AVRE | ETFS Advance Decline Volume Ratio | 1.2600 | 0.7500 | 0.9600 | 0 | -0.6700 |  | 41.10 |  |
AVRN | NYSE Advance Decline Volume Ratio | 0.7200 | 0.4800 | 0.5700 | 0 | -1.2500 |  | 68.68 |  |
AVRQ | NASD Advance Decline Volume Ratio | 2.370 | 0.980 | 1.030 | 0 | -1.440 |  | 58.30 |  |
AVRS | TSX Advance Decline Volume Ratio | 1.620 | 0.840 | 1.520 | 0 | -0.090 |  | 5.59 |  |
AVRT | Total Advance Decline Volume Ratio | 1.9400 | 0.8400 | 0.8900 | 0 | -1.3700 |  | 60.62 |  |
AVRU | OTC US Advance Decline Volume Ratio | 3.390 | 0.310 | 1.250 | 0 | 0.200 |  | 19.05 |  |
AVRV | TSXV Advance Decline Volume Ratio | 3.610 | 1.340 | 1.420 | 0 | -0.800 |  | 36.04 |  |
AVRX | CAD Total Advance Decline Volume Ratio | 1.980 | 1.270 | 1.540 | 0 | -0.150 |  | 8.88 |  |
AVVA | AMEX Advancing Volume | 340.0 | 105.2 | 340.0 | 0 | -223.2 |  | 39.63 |  |
AVVC | CSE Advancing Volume | 28.49 | 2.95 | 28.49 | 0 | 3.42 |  | 13.64 |  |
AVVE | ETFS Advancing Volume | 1,243 | 134 | 1,243 | 0 | -651 |  | 34.38 |  |
AVVN | NYSE Advancing Volume | 1,173 | 87 | 1,173 | 0 | -2,280 |  | 66.03 |  |
AVVQ | NASD Advancing Volume | 3,076 | 851 | 3,076 | 0 | -3,284 |  | 51.64 |  |
AVVS | TSX Advancing Volume | 135.7 | 9.2 | 135.7 | 0 | -121.0 |  | 47.13 |  |
AVVT | Total Advancing Volume | 4,589 | 1,042 | 4,589 | 0 | -5,787 |  | 55.77 |  |
AVVU | OTC US Advancing Volume | 1,216 | 31 | 1,197 | 0 | 24 |  | 2.02 |  |
AVVV | TSXV Advancing Volume | 107.7 | 14.0 | 105.6 | 0 | 4.1 |  | 4.04 |  |
AVVX | CAD Total Advancing Volume | 269.8 | 26.1 | 269.8 | 0 | -113.5 |  | 29.61 |  |
AXJO | Asx 200 Index | 8,611 | 8,539 | 8,589 | 0 | 51 |  | 0.59 |  |