| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 55.0000 | -7.0000 | 1.0000 | 0 | -3.0000 |  | 75.00 |   |
| ADDD | OTC Advance Decline Difference | 3.000 | -4.000 | 3.000 | 0 | 5.000 |  | 250.00 | |
| ADDE | ETFS Advance - Decline | 604.0 | -375.0 | -122.0 | 0 | -419.0 | | 141.08 | |
| ADDN | NYSE Advance Decline Difference | 664.0 | -23.0 | 298.0 | 0 | 181.0 | | 154.70 | |
| ADDQ | NASD Advance Decline Difference | 492.0 | -1.0 | 381.0 | 0 | 423.0 | | 1007.14 | |
| ADDS | TSX Advance Decline Difference | 276.0 | 92.0 | 276.0 | 0 | -5.0 | | 1.78 | |
| ADDT | Total Advance Decline Difference | 1171.0 | 161.0 | 680.0 | 0 | 601.0 | | 760.76 | |
| ADDV | Tsxv Advance Decline Difference | 74.00 | -64.00 | -48.00 | 0 | -25.00 | | 108.70 | |
| ADDX | CAD Total Advance Decline Difference | 265.0 | 64.0 | 228.0 | 0 | -30.0 | | 11.63 | |
| ADR | AMEX Internationl Market Index | 859.5 | 853.3 | 857.5 | 0 | -1.2 | | 0.14 | |
| ADRA | AMEX Advance Decline Ratio | 1.7500 | 0.9300 | 1.0000 | 0 | -0.0300 | | 2.91 | |
| ADRD | OTC Advance Decline Ratio | 2.000 | 0.200 | 2.000 | 0 | 1.000 | | 100.00 | |
| ADRE | ETFS Advance Decline Ratio | 2.2500 | 0.6300 | 0.8600 | 0 | -0.5700 | | 39.86 | |
| ADRN | NYSE Advance Decline Ratio | 2.010 | 0.970 | 1.350 | 0 | 0.230 | | 20.54 | |
| ADRQ | NASD Advance Decline Ratio | 1.530 | 0.990 | 1.380 | 0 | 0.420 | | 43.75 | |
| ADRS | TSX Advance Decline Ratio | 1.680 | 1.130 | 1.430 | 0 | -0.010 | | 0.69 | |
| ADRT | Total Advance Decline Ratio | 1.700 | 1.070 | 1.350 | 0 | 0.320 | | 31.07 | |
| ADRV | Tsxv Advance Decline Ratio | 1.4300 | 0.8500 | 0.8900 | 0 | -0.0500 | | 5.32 | |
| ADRX | CAD Total Advance Decline Ratio | 1.590 | 1.050 | 1.210 | 0 | -0.040 | | 3.20 | |
| ADVA | AMEX Advancing Stocks | 129.0 | 89.0 | 109.0 | 44,054,800 | 3.0 | | 2.83 | |
| ADVD | OTC Advancing Stocks | 6.000 | 1.000 | 6.000 | 15,100 | 1.000 | | 20.00 | |
| ADVE | ETFS Advancing Stocks | 1087.0 | 647.0 | 801.0 | 554,868,400 | -184.0 | | 18.68 | |
| ADVN | NYSE Advancing Stocks | 1,317 | 982 | 1,128 | 1,997,418,000 | 87 | | 8.36 | |
| ADVQ | NASD Advancing Stocks | 1,406 | 927 | 1,362 | 1,009,722,000 | 212 | | 18.43 | |
| ADVS | TSX Advancing Stocks | 909.0 | 490.0 | 909.0 | 238,480,000 | -2.0 | | 0.22 | |
| ADVT | Total Advancing Stocks | 2,826 | 2,186 | 2,599 | 3,051,194,000 | 302 | | 13.15 | |
| ADVV | Tsxv Advancing Stocks | 390.0 | 214.0 | 390.0 | 99,809,300 | 16.0 | | 4.28 | |
| ADVX | CAD Total Advancing Stocks | 1,299 | 704 | 1,299 | 338,289,300 | 14 | | 1.09 | |
| AEX | AEX General - Netherlands | 529.2 | 527.9 | 528.7 | 0 | 0.0 | | 0.00 | |
| AMZ | Alerian Mlp Index | 283.2 | 280.6 | 281.1 | 0 | -0.6 | | 0.21 | |
| ASHD | AMEX Declining Stocks | 3,185 | 769 | 3,078 | 0 | 927 | | 43.10 | |
| ASHF | AMEX Advances - Declines | 1409.0 | 166.0 | 722.0 | 0 | -110.0 | | 13.22 | |
| ASHR | AMEX Advance Decline Ratio | 1.520 | 1.150 | 1.230 | 0 | -0.150 | | 10.87 | |
| ASHU | AMEX Advancing Stocks | 4,075 | 935 | 3,800 | 0 | 817 | | 27.39 | |
| ATX | ATX - Austria | 3,295 | 3,279 | 3,289 | 0 | -1 | | 0.04 | |
| ATXR | S&P C.S. Ga-Atlanta Home Price Index | 138.9 | 138.9 | 138.9 | 0 | 0.8 | | 0.55 | |
| AVDA | AMEX Advances Declines Volume Difference | 2664.3 | -211.4 | -193.8 | 0 | -556.5 | | 153.41 | |
| AVDD | OTC Advance Decline Volume Difference | -0.03 | -37.58 | -37.58 | 0 | -53.09 | | 342.30 | |
| AVDE | ETFS Advances - Declines Volume | 17,748 | 526 | 14,576 | 0 | -15,400 | | 51.37 | |
| AVDN | NYSE Advances Declines Volume Difference | 65,819 | 1,759 | 65,819 | 0 | 52,405 | | 390.67 | |
| AVDQ | NASD Advances Declines Volume Difference | 28,529 | -1,595 | 25,554 | 0 | -15,357 | | 37.54 | |
| AVDS | TSX Advance Decline Volume Difference | 13,398 | 675 | 13,383 | 0 | 8,942 | | 201.32 | |
| AVDT | Total Advances Declines Volume | 84,755 | -14,284 | 84,722 | 0 | 45,391 | | 115.41 | |
| AVDV | Tsxv Advance Decline Volume Difference | 5,661 | 1,043 | 4,717 | 0 | 2,167 | | 84.99 | |
| AVDX | CAD Total Advance Decline Volume | 18,102 | 1,719 | 18,100 | 0 | 11,109 | | 158.89 | |
| AVLD | AMEX Declining Volume | 1,449 | 251 | 1,429 | 0 | 559 | | 64.32 | |
| AVLF | AMEX Advance Decline Volume Difference | 779.4 | 269.0 | 473.4 | 0 | -77.3 | | 14.04 | |
| AVLR | AMEX Advance Decline Vol Ratio | 2.070 | 1.200 | 1.330 | 0 | -0.300 | | 18.40 | |
| AVLU | AMEX Advancing Volume | 1,902 | 520 | 1,902 | 0 | 482 | | 33.94 | |
| AVRA | AMEX Advance Decline Volume Ratio | 3.5500 | 0.9500 | 0.9500 | 0 | -0.1500 | | 13.64 | |
| AVRD | OTC Advance Decline Volume Ratio | 0.5000 | 0.0100 | 0.0300 | 0 | -1.6200 | | 98.18 | |
| AVRE | ETFS Advance / Decline Volume | 3.1700 | 0.5600 | 0.8900 | 0 | -1.3700 | | 60.62 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.840 | 1.050 | 1.490 | 0 | 0.400 | | 36.70 | |
| AVRQ | NASD Advance Decline Volume Ratio | 1.290 | 0.690 | 1.230 | 0 | -0.120 | | 8.89 | |
| AVRS | TSX Advance Decline Volume Ratio | 4.130 | 1.850 | 2.270 | 0 | 0.880 | | 63.31 | |
| AVRT | Total Advance Decline Volume Ratio | 1.580 | 0.910 | 1.380 | 0 | 0.210 | | 17.95 | |
| AVRV | Tsxv Advance Decline Volume Ratio | 4.790 | 1.890 | 1.890 | 0 | 0.440 | | 30.34 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 4.300 | 2.000 | 2.150 | 0 | 0.740 | | 52.48 | |
| AVVA | AMEX Advancing Volume | 45.88 | 3.01 | 44.05 | 0 | 7.10 | | 19.22 | |
| AVVD | OTC Advancing Volume | 0.0100 | 0.0100 | 0.0100 | 0 | -0.3800 | | 97.44 | |
| AVVE | ETFS Advancing Volume | 554.9 | 22.3 | 554.9 | 0 | 18.0 | | 3.35 | |
| AVVN | NYSE Advancing Volume | 1,997 | 51 | 1,997 | 0 | 377 | | 23.23 | |
| AVVQ | NASD Advancing Volume | 1,010 | 31 | 1,010 | 0 | 36 | | 3.73 | |
| AVVS | TSX Advancing Volume | 238.5 | 9.2 | 238.5 | 0 | 82.6 | | 52.96 | |
| AVVT | Total Advancing Volume | 3,051 | 85 | 3,051 | 0 | 420 | | 15.96 | |
| AVVV | Tsxv Advancing Volume | 105.03 | 13.18 | 99.80 | 0 | 18.72 | | 23.09 | |
| AVVX | CAD Total Advancing Volume | 338.3 | 22.4 | 338.3 | 0 | 101.3 | | 42.74 | |