| Code | Name | High | Low | Close | Volume | Change |
|---|
| ADDA | AMEX ADVANCES - DECLINES | 459.0000 | 926.0000 | 459.0000 | 0 | 344.0000 |  | 42.84 |
| ADDD | OTC ADVANCE - DECLINE | 320.0000 | 1021.0000 | 320.0000 | 0 | 129.0000 | | 28.73 |
| ADDN | NYSE ADVANCES - DECLINES | 457.0000 | 1691.0000 | 525.0000 | 0 | 1436.0000 | | 73.23 |
| ADDQ | NASD ADVANCES - DECLINES | 262.0000 | 996.0000 | 272.0000 | 0 | 1386.0000 | | 83.59 |
| ADR | AMEX Internationl Market Index | 745.4 | 735.0 | 738.8 | 0 | 6.6 |  | 0.89 |
| ADRA | AMEX ADVANCE/DECLINE RATIO | 0.5000 | 0.2000 | 0.5000 | 0 | 0.2300 | | 85.19 |
| ADRD | OTC ADVANCE/DECLINE RATIO | 0.5600 | 0.1300 | 0.5600 | 0 | 0.0900 | | 19.15 |
| ADRN | NYSE ADVANCE/DECLINE RATIO | 0.7300 | 0.2800 | 0.7000 | 0 | 0.4800 | | 218.18 |
| ADRQ | NASD ADVANCE/DECLINE RATIO | 0.8100 | 0.4500 | 0.8100 | 0 | 0.5700 | | 237.50 |
| ADVA | AMEX Advances | 468.0 | 242.0 | 468.0 | 3,913,304 | 165.0 | | 54.46 |
| ADVD | OTC ADVANCING | 428.0 | 156.0 | 428.0 | 2,438,692 | 16.0 | | 3.88 |
| ADVN | NYSE Advances | 1,298 | 663 | 1,263 | 13,231,238 | 701 | | 124.73 |
| ADVQ | NASDAQ Advances | 1,204 | 810 | 1,204 | 6,372,439 | 674 | | 127.17 |
| AEX | AEX General - Netherlands | 315.8 | 309.4 | 310.0 | 0 | 3.3 | | 1.05 |
| AJT | POWERSHARES DYNAMIC PHARMA PORT | 18.00 | 17.82 | 17.96 | 0 | 0.10 | | 0.56 |
| AMZ | ALERIAN MLP INDEX | 262.7 | 261.3 | 262.0 | 0 | 0.7 | | 0.28 |
| ASHD | AMEX DECLINING STOCKS | 956.0 | 197.0 | 904.0 | 0 | 165.0 | | 15.43 |
| ASHF | AMEX ADVANCE DECLINE DIFFERENCE | 126.0000 | 563.0000 | 402.0000 | 0 | 336.0000 | | 45.53 |
| ASHR | AMEX ADVANCE DECLINE RATIO | 0.5500 | 0.2900 | 0.5500 | 0 | 0.2500 | | 83.33 |
| ASHU | AMEX ADVANCING STOCKS | 502.0 | 71.0 | 502.0 | 0 | 171.0 | | 51.66 |
| ATX | ATX - Austria | 2,627 | 2,576 | 2,579 | 473 | 27 | | 1.02 |
| AVLD | AMEX DECLINING VOLUME | 709.1 | 9.1 | 708.0 | 0 | 384.9 | | 35.22 |
| AVLF | AMEX ADVANCE DECLINE VOLUME DIFF | 5.1000 | 335.2800 | 330.6200 | 0 | 382.6300 | | 53.65 |
| AVLR | AMEX ADVANCE DECLINE VOL RATIO | 0.6300 | 0.4300 | 0.5300 | 0 | 0.1900 | | 55.88 |
| AVLU | AMEX ADVANCING VOLUME | 377.4 | 4.0 | 377.4 | 0 | 2.2 | | 0.59 |
| AXO | AMEX FRO SETTLEMENT AAPL | 201.3 | 198.4 | 199.5 | 0 | 1.8 | | 0.89 |