| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 71.00 | 32.00 | 60.00 | 0 | 69.00 |  | 766.67 |   |
| ADDC | CSE Advance Decline Difference | 44.00 | -72.00 | -57.00 | 0 | -81.00 |  | 337.50 | |
| ADDD | OTC Advance Decline Difference | 1.0000 | -1.0000 | 1.0000 | 0 | 2.0000 | | 200.00 | |
| ADDE | ETFS Advance Decline Difference | 1,386 | 732 | 1,383 | 0 | 1,350 | | 4090.91 | |
| ADDN | NYSE Advance Decline Difference | 1,645 | 368 | 1,629 | 0 | 1,120 | | 220.04 | |
| ADDQ | NASD Advance Decline Difference | 1,569 | 605 | 1,550 | 0 | 1,331 | | 607.76 | |
| ADDS | TSX Advance Decline Difference | 610.0 | 95.0 | 610.0 | 0 | 666.0 | | 1189.29 | |
| ADDT | Total Advance Decline Difference | 3,278 | 1,010 | 3,239 | 0 | 2,520 | | 350.49 | |
| ADDU | OTC US Advance Decline Difference | 465.0 | 195.0 | 465.0 | 0 | 659.0 | | 339.69 | |
| ADDV | TSXV Advance Decline Difference | 59.0 | -192.0 | -155.0 | 0 | -150.0 | | 3000.00 | |
| ADDX | CAD Total Advance Decline Difference | 398.0 | 64.0 | 398.0 | 0 | 435.0 | | 1175.68 | |
| ADRA | AMEX Advance Decline Ratio | 2.050 | 1.480 | 1.830 | 0 | 0.920 | | 101.10 | |
| ADRC | CSE Advance Decline Ratio | 1.9500 | 0.4800 | 0.6100 | 0 | -0.6300 | | 50.81 | |
| ADRE | ETFS Advance Decline Ratio | 6.810 | 3.490 | 6.810 | 0 | 5.780 | | 561.17 | |
| ADRN | NYSE Advance Decline Ratio | 10.080 | 1.460 | 9.950 | 0 | 8.270 | | 492.26 | |
| ADRQ | NASD Advance Decline Ratio | 4.490 | 1.740 | 4.350 | 0 | 3.160 | | 265.55 | |
| ADRS | TSX Advance Decline Ratio | 2.230 | 1.230 | 2.230 | 0 | 1.300 | | 139.78 | |
| ADRT | Total Advance Decline Ratio | 5.660 | 1.600 | 5.520 | 0 | 4.160 | | 305.88 | |
| ADRU | OTC US Advance Decline Ratio | 1.670 | 1.170 | 1.270 | 0 | 0.370 | | 41.11 | |
| ADRV | TSXV Advance Decline Ratio | 1.3800 | 0.6100 | 0.6800 | 0 | -0.3000 | | 30.61 | |
| ADRX | CAD Total Advance Decline Ratio | 1.720 | 1.080 | 1.350 | 0 | 0.380 | | 39.18 | |
| ADVA | AMEX Advancing Stocks | 141.0 | 98.0 | 132.0 | 62,234,900 | 31.0 | | 30.69 | |
| ADVC | CSE Advancing Stocks | 90.00 | 53.00 | 90.00 | 58,231,300 | -31.00 | | 25.62 | |
| ADVD | OTC Advancing Stocks | 1.0000 | 1.0000 | 1.0000 | 24,300 | 0.0000 |  | 0.00 | |
| ADVE | ETFS Advancing Stocks | 1,625 | 995 | 1,621 | 1,247,032,000 | 677 | | 71.72 | |
| ADVN | NYSE Advancing Stocks | 1,826 | 1,154 | 1,811 | 2,757,401,000 | 561 | | 44.88 | |
| ADVQ | NASD Advancing Stocks | 2,018 | 1,419 | 2,012 | 1,810,269,000 | 667 | | 49.59 | |
| ADVS | TSX Advancing Stocks | 1,103 | 495 | 1,103 | 208,425,900 | 345 | | 45.51 | |
| ADVT | Total Advancing Stocks | 3,981 | 2,676 | 3,955 | 4,629,905,000 | 1,259 | | 46.70 | |
| ADVU | OTC US Advancing Stocks | 2,160 | 747 | 2,160 | 3,954,340,000 | 321 | | 17.46 | |
| ADVV | TSXV Advancing Stocks | 330.0 | 204.0 | 330.0 | 48,073,800 | -82.0 | | 19.90 | |
| ADVX | CAD Total Advancing Stocks | 1,523 | 763 | 1,523 | 314,731,000 | 232 | | 17.97 | |
| ASHD | AMEX Declining Stocks | 341.0 | 35.0 | 312.0 | 0 | -587.0 | | 65.29 | |
| ASHF | AMEX Advances - Declines | 1,229 | 127 | 1,222 | 0 | 1,168 | | 2162.96 | |
| ASHR | AMEX Advance Decline Ratio | 5.050 | 2.990 | 4.910 | 0 | 3.850 | | 363.21 | |
| ASHU | AMEX Advancing Stocks | 1,545 | 162 | 1,534 | 0 | 581 | | 60.97 | |
| ATXR | S&P C.S. Ga-Atlanta Home Price Index | 147.6 | 147.6 | 147.6 | 0 | 0.7 | | 0.50 | |
| AVDA | AMEX Advances Declines Volume Difference | 7.950 | -12.750 | 1.860 | 0 | -29.870 | | 94.14 | |
| AVDC | CSE Advance Decline Volume Difference | 9.45 | -69.58 | -26.25 | 0 | -129.63 | | 125.39 | |
| AVDD | OTC Advance Decline Volume Difference | 0.0200 | 0.0200 | 0.0200 | 0 | 0.0500 | | 166.67 | |
| AVDE | ETFS Advances Declines Volume Difference | 1014.5 | 48.2 | 908.4 | 0 | 1143.3 | | 486.71 | |
| AVDN | NYSE Advances Declines Volume Difference | 2,497 | 43 | 2,172 | 0 | 1,643 | | 310.66 | |
| AVDQ | NASD Advances Declines Volume Difference | 1,441 | 73 | 1,251 | 0 | 1,279 | | 4606.59 | |
| AVDS | TSX Advance Decline Volume Difference | 19.500 | -51.270 | 4.600 | 0 | -38.150 | | 89.24 | |
| AVDT | Total Advances Declines Volume | 3,944 | 117 | 3,425 | 0 | 2,892 | | 542.87 | |
| AVDU | OTC US Advance Decline Volume Difference | 2,291 | -1,239 | 2,291 | 0 | 2,270 | | 10898.66 | |
| AVDV | TSXV Advance Decline Volume Difference | 10.8 | -140.8 | -134.6 | 0 | -197.8 | | 312.64 | |
| AVDX | CAD Total Advance Decline Volume | 39.1 | -233.3 | -156.2 | 0 | -365.6 | | 174.59 | |
| AVLD | AMEX Declining Volume | 338.9 | 1.7 | 321.2 | 0 | -438.8 | | 57.74 | |
| AVLF | AMEX Advance Decline Volume Difference | 693.2 | 2.5 | 693.2 | 0 | 832.1 | | 599.34 | |
| AVLR | AMEX Advance Decline Vol Ratio | 4.070 | 1.840 | 3.150 | 0 | 2.340 | | 288.89 | |
| AVLU | AMEX Advancing Volume | 1,014 | 4 | 1,014 | 0 | 393 | | 63.32 | |
| AVRA | AMEX Advance Decline Volume Ratio | 1.180 | 0.530 | 1.030 | 0 | -0.600 | | 36.81 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.7800 | 0.3000 | 0.6800 | 0 | -4.9900 | | 88.01 | |
| AVRE | ETFS Advance Decline Volume Ratio | 4.410 | 2.990 | 3.680 | 0 | 2.950 | | 404.11 | |
| AVRN | NYSE Advance Decline Volume Ratio | 4.950 | 1.560 | 4.700 | 0 | 3.310 | | 238.13 | |
| AVRQ | NASD Advance Decline Volume Ratio | 6.490 | 1.760 | 3.230 | 0 | 2.260 | | 232.99 | |
| AVRS | TSX Advance Decline Volume Ratio | 4.100 | 0.310 | 1.020 | 0 | -0.240 | | 19.05 | |
| AVRT | Total Advance Decline Volume Ratio | 4.660 | 1.750 | 3.840 | 0 | 2.620 | | 214.75 | |
| AVRU | OTC US Advance Decline Volume Ratio | 2.780 | 0.420 | 2.370 | 0 | 1.370 | | 137.00 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.8900 | 0.1700 | 0.2600 | 0 | -1.6100 | | 86.10 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 2.2900 | 0.3200 | 0.6600 | 0 | -1.1600 | | 63.74 | |
| AVVA | AMEX Advancing Volume | 67.57 | 9.62 | 62.23 | 0 | -19.50 | | 23.86 | |
| AVVC | CSE Advancing Volume | 61.02 | 17.60 | 58.23 | 0 | -67.26 | | 53.60 | |
| AVVD | OTC Advancing Volume | 0.0200 | 0.0200 | 0.0200 | 0 | 0.0100 | | 100.00 | |
| AVVE | ETFS Advancing Volume | 1,369 | 65 | 1,247 | 0 | 581 | | 87.11 | |
| AVVN | NYSE Advancing Volume | 3,129 | 85 | 2,757 | 0 | 893 | | 47.93 | |
| AVVQ | NASD Advancing Volume | 2,022 | 97 | 1,810 | 0 | 864 | | 91.26 | |
| AVVS | TSX Advancing Volume | 208.6 | 18.9 | 208.4 | 0 | 6.3 | | 3.13 | |
| AVVT | Total Advancing Volume | 5,218 | 191 | 4,630 | 0 | 1,738 | | 60.08 | |
| AVVU | OTC US Advancing Volume | 3,954 | 368 | 3,954 | 0 | 1,535 | | 63.47 | |
| AVVV | TSXV Advancing Volume | 51.83 | 15.80 | 48.07 | 0 | -87.47 | | 64.53 | |
| AVVX | CAD Total Advancing Volume | 314.7 | 61.8 | 314.7 | 0 | -148.4 | | 32.04 | |