| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | -16.00 | -71.00 | -67.00 | 0 | -41.00 |  | 157.69 |   |
| ADDD | OTC Advance Decline Difference | 6.000 | 1.000 | 2.000 | 0 | 5.000 |  | 166.67 | |
| ADDE | ETFS Advance - Decline | -120.0 | -537.0 | -170.0 | 0 | 276.0 | | 61.88 | |
| ADDN | NYSE Advance Decline Difference | -93.0 | -514.0 | -160.0 | 0 | 216.0 | | 57.45 | |
| ADDQ | NASD Advance Decline Difference | 263.0 | -316.0 | 200.0 | 0 | 627.0 | | 146.84 | |
| ADDS | TSX Advance Decline Difference | -266.0 | -389.0 | -377.0 | 0 | 114.0 | | 23.22 | |
| ADDT | Total Advance Decline Difference | 108.00 | -808.00 | -27.00 | 0 | 802.00 | | 96.74 | |
| ADDV | Tsxv Advance Decline Difference | 30.00 | -122.00 | -88.00 | 0 | -80.00 | | 1000.00 | |
| ADDX | CAD Total Advance Decline Difference | -245.0 | -501.0 | -465.0 | 0 | 34.0 | | 6.81 | |
| ADR | AMEX Internationl Market Index | 831.7 | 828.6 | 831.1 | 0 | -3.3 | | 0.39 | |
| ADRA | AMEX Advance Decline Ratio | 0.8400 | 0.4900 | 0.5200 | 0 | -0.2600 | | 33.33 | |
| ADRD | OTC Advance Decline Ratio | 4.000 | 1.330 | 1.400 | 0 | 0.900 | | 180.00 | |
| ADRE | ETFS Advance Decline Ratio | 0.8600 | 0.4800 | 0.8100 | 0 | 0.2300 | | 39.66 | |
| ADRN | NYSE Advance Decline Ratio | 0.9100 | 0.5800 | 0.8500 | 0 | 0.1700 | | 25.00 | |
| ADRQ | NASD Advance Decline Ratio | 1.250 | 0.750 | 1.180 | 0 | 0.500 | | 73.53 | |
| ADRS | TSX Advance Decline Ratio | 0.6300 | 0.5400 | 0.6000 | 0 | 0.0800 | | 15.38 | |
| ADRT | Total Advance Decline Ratio | 1.0400 | 0.6900 | 0.9800 | 0 | 0.3000 | | 44.12 | |
| ADRV | Tsxv Advance Decline Ratio | 1.1300 | 0.7100 | 0.7900 | 0 | -0.1800 | | 18.56 | |
| ADRX | CAD Total Advance Decline Ratio | 0.7100 | 0.6400 | 0.6600 | 0 | 0.0300 | | 4.76 | |
| ADVA | AMEX Advancing Stocks | 93.00 | 70.00 | 75.00 | 20,979,800 | -18.00 | | 19.35 | |
| ADVD | OTC Advancing Stocks | 9.000 | 3.000 | 7.000 | 650,000 | 4.000 | | 133.33 | |
| ADVE | ETFS Advancing Stocks | 792.0 | 510.0 | 759.0 | 322,812,100 | 125.0 | | 19.72 | |
| ADVN | NYSE Advancing Stocks | 953.0 | 739.0 | 909.0 | 1,154,066,000 | 107.0 | | 13.34 | |
| ADVQ | NASD Advancing Stocks | 1,312 | 979 | 1,272 | 911,445,100 | 324 | | 34.18 | |
| ADVS | TSX Advancing Stocks | 581.0 | 373.0 | 581.0 | 65,816,700 | 45.0 | | 8.40 | |
| ADVT | Total Advancing Stocks | 2,339 | 1,826 | 2,256 | 2,086,490,000 | 413 | | 22.41 | |
| ADVV | Tsxv Advancing Stocks | 342.0 | 234.0 | 342.0 | 51,080,000 | -7.0 | | 2.01 | |
| ADVX | CAD Total Advancing Stocks | 923.0 | 607.0 | 923.0 | 116,896,700 | 38.0 | | 4.29 | |
| AEX | AEX General - Netherlands | 526.6 | 522.1 | 525.6 | 0 | 3.9 | | 0.76 | |
| AMZ | Alerian Mlp Index | 299.3 | 297.4 | 299.2 | 0 | 1.0 | | 0.35 | |
| ASHD | AMEX Declining Stocks | 1076.0 | 251.0 | 999.0 | 0 | -73.0 | | 6.81 | |
| ASHF | AMEX Advances - Declines | 9.0 | -522.0 | -264.0 | 0 | 128.0 | | 32.65 | |
| ASHR | AMEX Advance Decline Ratio | 1.0300 | 0.5000 | 0.7300 | 0 | 0.1000 | | 15.87 | |
| ASHU | AMEX Advancing Stocks | 779.0 | 260.0 | 735.0 | 0 | 55.0 | | 8.09 | |
| ATX | ATX - Austria | 3,213 | 3,155 | 3,212 | 0 | 54 | | 1.70 | |
| ATXR | S&P C.S. Ga-Atlanta Home Price Index | 136.9 | 136.9 | 136.9 | 0 | 2.0 | | 1.51 | |
| AVDA | AMEX Advances Declines Volume Difference | -156 | -5,063 | -5,054 | 0 | -3,385 | | 202.78 | |
| AVDD | OTC Advance Decline Volume Difference | 73.05 | -50.31 | 49.14 | 0 | 66.53 | | 382.58 | |
| AVDE | ETFS Advances - Declines Volume | 12,710 | -6,348 | 5,776 | 0 | -44,671 | | 88.55 | |
| AVDN | NYSE Advances Declines Volume Difference | 5,565 | -5,941 | 1,454 | 0 | -178,273 | | 99.19 | |
| AVDQ | NASD Advances Declines Volume Difference | 24,227 | 8,326 | 21,029 | 0 | -4,447 | | 17.45 | |
| AVDS | TSX Advance Decline Volume Difference | -552 | -5,589 | -5,589 | 0 | 2,448 | | 30.46 | |
| AVDT | Total Advances Declines Volume | 4,714 | -2,993 | 2,841 | 0 | 1,073 | | 60.74 | |
| AVDV | Tsxv Advance Decline Volume Difference | 1,700 | 777 | 1,700 | 0 | 2,141 | | 485.55 | |
| AVDX | CAD Total Advance Decline Volume | 605 | -4,099 | -3,889 | 0 | 4,589 | | 54.13 | |
| AVLD | AMEX Declining Volume | 473.3 | 3.2 | 473.3 | 0 | -82.2 | | 14.80 | |
| AVLF | AMEX Advance Decline Volume Difference | -1.2 | -204.3 | -204.3 | 0 | 124.9 | | 37.94 | |
| AVLR | AMEX Advance Decline Vol Ratio | 0.9000 | 0.4700 | 0.5600 | 0 | 0.1600 | | 40.00 | |
| AVLU | AMEX Advancing Volume | 272.4 | 1.6 | 269.0 | 0 | 42.6 | | 18.84 | |
| AVRA | AMEX Advance Decline Volume Ratio | 0.8200 | 0.2900 | 0.2900 | 0 | -0.3100 | | 51.67 | |
| AVRD | OTC Advance Decline Volume Ratio | 1008.710 | 0.060 | 4.090 | 0 | 4.050 | | 10125.00 | |
| AVRE | ETFS Advance / Decline Volume | 0.8300 | 0.5100 | 0.6500 | 0 | 0.2700 | | 71.05 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.8100 | 0.5900 | 0.6600 | 0 | 0.0800 | | 13.79 | |
| AVRQ | NASD Advance Decline Volume Ratio | 1.680 | 1.290 | 1.290 | 0 | 0.450 | | 53.57 | |
| AVRS | TSX Advance Decline Volume Ratio | 0.8100 | 0.4900 | 0.5400 | 0 | 0.0500 | | 10.20 | |
| AVRT | Total Advance Decline Volume Ratio | 1.0900 | 0.8300 | 0.8300 | 0 | 0.1700 | | 25.76 | |
| AVRV | Tsxv Advance Decline Volume Ratio | 2.240 | 1.300 | 1.490 | 0 | 0.600 | | 67.42 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.1500 | 0.7200 | 0.7500 | 0 | 0.1800 | | 31.58 | |
| AVVA | AMEX Advancing Volume | 23.47 | 7.34 | 20.97 | 0 | -4.34 | | 17.15 | |
| AVVD | OTC Advancing Volume | 0.7300 | 0.0300 | 0.6500 | 0 | 0.5300 | | 441.67 | |
| AVVE | ETFS Advancing Volume | 322.8 | 58.0 | 322.8 | 0 | 71.6 | | 28.48 | |
| AVVN | NYSE Advancing Volume | 1,154 | 183 | 1,154 | 0 | 90 | | 8.49 | |
| AVVQ | NASD Advancing Volume | 911.4 | 208.0 | 911.4 | 0 | 172.7 | | 23.37 | |
| AVVS | TSX Advancing Volume | 65.81 | 14.77 | 65.81 | 0 | -12.06 | | 15.49 | |
| AVVT | Total Advancing Volume | 2,086 | 398 | 2,086 | 0 | 259 | | 14.15 | |
| AVVV | Tsxv Advancing Volume | 51.16 | 14.94 | 51.08 | 0 | 15.21 | | 42.40 | |
| AVVX | CAD Total Advancing Volume | 116.9 | 29.7 | 116.9 | 0 | 3.1 | | 2.76 | |