| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 60.00 | 47.00 | 47.00 | 0 | 148.00 |  | 146.53 |   |
| ADDC | CSE Advance Decline Difference | 19.000 | 4.000 | 4.000 | 0 | 94.000 | | 104.44 | |
| ADDE | ETFS Advance Decline Difference | 872.0 | 663.0 | 872.0 | 0 | 2166.0 | | 167.39 | |
| ADDN | NYSE Advance Decline Difference | 1,335 | 1,179 | 1,179 | 0 | 2,678 | | 178.65 | |
| ADDQ | NASD Advance Decline Difference | 1061.0 | 780.0 | 914.0 | 0 | 2506.0 | | 157.41 | |
| ADDS | TSX Advance Decline Difference | 200.0 | 75.0 | 176.0 | 0 | 1197.0 | | 117.24 | |
| ADDT | Total Advance Decline Difference | 2,455 | 2,087 | 2,140 | 0 | 5,332 | | 167.04 | |
| ADDU | OTC US Advance Decline Difference | 80.00 | 32.00 | 41.00 | 0 | 1299.00 | | 103.26 | |
| ADDV | TSXV Advance Decline Difference | 28.0 | -252.0 | -252.0 | 0 | -146.0 |  | 137.74 | |
| ADDX | CAD Total Advance Decline Difference | 192.00 | 98.00 | 98.00 | 0 | 1461.00 | | 107.19 | |
| ADRA | AMEX Advance Decline Ratio | 2.200 | 1.680 | 1.680 | 0 | 1.320 | | 366.67 | |
| ADRC | CSE Advance Decline Ratio | 1.4500 | 0.7500 | 0.7500 | 0 | 0.3400 | | 82.93 | |
| ADRE | ETFS Advance Decline Ratio | 4.090 | 3.680 | 3.720 | 0 | 3.470 | | 1388.00 | |
| ADRN | NYSE Advance Decline Ratio | 5.740 | 3.950 | 3.950 | 0 | 3.810 | | 2721.43 | |
| ADRQ | NASD Advance Decline Ratio | 3.210 | 2.340 | 2.340 | 0 | 2.120 | | 963.64 | |
| ADRS | TSX Advance Decline Ratio | 1.580 | 1.290 | 1.410 | 0 | 1.160 | | 464.00 | |
| ADRT | Total Advance Decline Ratio | 4.140 | 2.860 | 2.860 | 0 | 2.670 | | 1405.26 | |
| ADRU | OTC US Advance Decline Ratio | 1.120 | 1.040 | 1.040 | 0 | 0.520 | | 100.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.0800 | 0.7500 | 0.7500 | 0 | 0.2200 | | 41.51 | |
| ADRX | CAD Total Advance Decline Ratio | 1.330 | 1.130 | 1.130 | 0 | 0.790 | | 232.35 | |
| ADVA | AMEX Advancing Stocks | 119.0 | 106.0 | 116.0 | 58,870 | 58.0 | | 100.00 | |
| ADVC | CSE Advancing Stocks | 62.00 | 58.00 | 59.00 | 4,820,100 | -5.00 | | 7.81 | |
| ADVE | ETFS Advancing Stocks | 1,192 | 899 | 1,192 | 172,802,700 | 748 | | 168.47 | |
| ADVN | NYSE Advancing Stocks | 1,646 | 1,512 | 1,578 | 3,988,743 | 1,327 | | 528.69 | |
| ADVQ | NASD Advancing Stocks | 1,625 | 1,132 | 1,594 | 173,836,000 | 1,133 | | 245.77 | |
| ADVS | TSX Advancing Stocks | 600.0 | 327.0 | 600.0 | 27,134,000 | 244.0 | | 68.54 | |
| ADVT | Total Advancing Stocks | 3,367 | 2,750 | 3,288 | 6,324,777 | 2,518 | | 327.01 | |
| ADVU | OTC US Advancing Stocks | 1,009 | 490 | 1,009 | 351,334,100 | -379 | | 27.31 | |
| ADVV | TSXV Advancing Stocks | 180.0 | 142.0 | 180.0 | 87,684 | -110.0 | | 37.93 | |
| ADVX | CAD Total Advancing Stocks | 839.0 | 530.0 | 839.0 | 39,920,500 | 129.0 | | 18.17 | |
| ASHD | AMEX Declining Stocks | 375.0 | 58.0 | 374.0 | 0 | -1176.0 | | 75.87 | |
| ASHF | AMEX Advances - Declines | 909.0 | 108.0 | 880.0 | 0 | 2017.0 | | 177.40 | |
| ASHR | AMEX Advance Decline Ratio | 4.020 | 2.860 | 3.350 | 0 | 3.090 | | 1188.46 | |
| ASHU | AMEX Advancing Stocks | 1,264 | 166 | 1,254 | 0 | 841 | | 203.63 | |
| ATXR | S&P C.S. Ga-Atlanta Home Price Index | 148.2 | 148.2 | 148.2 | 0 | 0.3 | | 0.17 | |
| AVDA | AMEX Advances Declines Volume Difference | 8.64 | -16.83 | -14.64 | 0 | 44.87 | | 75.40 | |
| AVDC | CSE Advance Decline Volume Difference | -1.53 | -30.46 | -26.69 | 0 | -8.32 | | 45.29 | |
| AVDE | ETFS Advances Declines Volume Difference | 170.8 | 30.6 | 170.8 | 0 | 1518.3 | | 112.68 | |
| AVDN | NYSE Advances Declines Volume Difference | 321.5 | 72.1 | 321.5 | 0 | 3541.5 | | 109.99 | |
| AVDQ | NASD Advances Declines Volume Difference | 167.3 | 14.9 | 167.3 | 0 | 1928.3 | | 109.50 | |
| AVDS | TSX Advance Decline Volume Difference | 7.130 | 0.510 | 5.760 | 0 | 232.180 | | 102.54 | |
| AVDT | Total Advances Declines Volume | 483.5 | 87.0 | 483.5 | 0 | 5479.1 | | 109.68 | |
| AVDU | OTC US Advance Decline Volume Difference | 376.1 | -146.5 | 376.1 | 0 | 666.8 | | 229.36 | |
| AVDV | TSXV Advance Decline Volume Difference | 0.07 | -52.99 | -50.39 | 0 | -31.34 | | 164.51 | |
| AVDX | CAD Total Advance Decline Volume | -8.8 | -305.6 | -303.5 | 0 | -61.8 | | 25.56 | |
| AVLD | AMEX Declining Volume | 105.4 | 0.4 | 105.2 | 0 | -1507.6 | | 93.48 | |
| AVLF | AMEX Advance Decline Volume Difference | 197.0 | 3.2 | 181.3 | 0 | 1373.5 | | 115.21 | |
| AVLR | AMEX Advance Decline Vol Ratio | 9.480 | 2.040 | 2.720 | 0 | 2.460 | | 946.15 | |
| AVLU | AMEX Advancing Volume | 286.5 | 3.6 | 286.5 | 0 | -134.0 | | 31.87 | |
| AVRA | AMEX Advance Decline Volume Ratio | 1.0800 | 0.5600 | 0.5600 | 0 | -0.2200 | | 28.21 | |
| AVRC | CSE Advance Decline Volume Ratio | 0.9200 | 0.5300 | 0.5300 | 0 | 0.1900 | | 55.88 | |
| AVRE | ETFS Advance Decline Volume Ratio | 3.330 | 2.210 | 2.860 | 0 | 2.570 | | 886.21 | |
| AVRN | NYSE Advance Decline Volume Ratio | 4.410 | 3.100 | 3.100 | 0 | 2.940 | | 1837.50 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.530 | 1.400 | 2.440 | 0 | 2.300 | | 1642.86 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.520 | 1.010 | 1.150 | 0 | 0.880 | | 325.93 | |
| AVRT | Total Advance Decline Volume Ratio | 3.290 | 2.430 | 2.720 | 0 | 2.560 | | 1600.00 | |
| AVRU | OTC US Advance Decline Volume Ratio | 1.840 | 0.700 | 1.840 | 0 | 0.990 | | 116.47 | |
| AVRV | TSXV Advance Decline Volume Ratio | 0.6400 | 0.3900 | 0.3900 | 0 | 0.0000 |  | 0.00 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.0300 | 0.7500 | 0.7900 | 0 | 0.4900 | | 163.33 | |
| AVVA | AMEX Advancing Volume | 6.890 | 2.630 | 6.890 | 0 | -45.060 | | 86.74 | |
| AVVC | CSE Advancing Volume | 6.310 | 1.860 | 6.310 | 0 | -7.720 | | 55.02 | |
| AVVE | ETFS Advancing Volume | 262.4 | 55.8 | 262.4 | 0 | -294.5 | | 52.88 | |
| AVVN | NYSE Advancing Volume | 474.0 | 93.3 | 474.0 | 0 | -144.8 | | 23.40 | |
| AVVQ | NASD Advancing Volume | 283.1 | 51.6 | 283.1 | 0 | -21.0 | | 6.90 | |
| AVVS | TSX Advancing Volume | 42.87 | 7.22 | 42.87 | 0 | -44.73 | | 51.06 | |
| AVVT | Total Advancing Volume | 764.0 | 147.5 | 764.0 | 0 | -210.8 | | 21.63 | |
| AVVU | OTC US Advancing Volume | 819.8 | 141.2 | 819.8 | 0 | -874.5 | | 51.62 | |
| AVVV | TSXV Advancing Volume | 9.860 | 4.940 | 9.860 | 0 | -23.600 | | 70.53 | |
| AVVX | CAD Total Advancing Volume | 59.05 | 14.03 | 59.05 | 0 | -76.06 | | 56.29 | |