| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 39.00 | 3.00 | 37.00 | 0 | 83.00 |  | 180.43 |   |
| ADDC | CSE Advance Decline Difference | 28.00 | -9.00 | 25.00 | 0 | 65.00 | | 162.50 | |
| ADDD | OTC Advance Decline Difference | -1.0000 | -1.0000 | -1.0000 | 0 | -2.0000 |  | 200.00 | |
| ADDE | ETFS Advance Decline Difference | -480 | -1,231 | -1,230 | 0 | -2,122 | | 237.89 | |
| ADDN | NYSE Advance Decline Difference | -320.0 | -815.0 | -423.0 | 0 | -880.0 | | 192.56 | |
| ADDQ | NASD Advance Decline Difference | -168.0 | -602.0 | -271.0 | 0 | -380.0 | | 348.62 | |
| ADDS | TSX Advance Decline Difference | -183.0 | -323.0 | -251.0 | 0 | -762.0 | | 149.12 | |
| ADDT | Total Advance Decline Difference | -458.0 | -1388.0 | -657.0 | 0 | -1177.0 | | 226.35 | |
| ADDU | OTC US Advance Decline Difference | -3.0 | -510.0 | -397.0 | 0 | -823.0 | | 193.19 | |
| ADDV | TSXV Advance Decline Difference | 16.00 | -93.00 | -93.00 | 0 | -46.00 | | 97.87 | |
| ADDX | CAD Total Advance Decline Difference | -145.0 | -414.0 | -319.0 | 0 | -743.0 | | 175.24 | |
| ADRA | AMEX Advance Decline Ratio | 1.450 | 1.030 | 1.420 | 0 | 0.780 | | 121.88 | |
| ADRC | CSE Advance Decline Ratio | 1.530 | 0.920 | 1.260 | 0 | 0.570 | | 82.61 | |
| ADRE | ETFS Advance Decline Ratio | 0.4300 | 0.2200 | 0.2700 | 0 | -2.1500 | | 88.84 | |
| ADRN | NYSE Advance Decline Ratio | 0.7100 | 0.3900 | 0.6400 | 0 | -0.9700 | | 60.25 | |
| ADRQ | NASD Advance Decline Ratio | 0.8600 | 0.5700 | 0.8000 | 0 | -0.2900 | | 26.61 | |
| ADRS | TSX Advance Decline Ratio | 0.7500 | 0.5900 | 0.7200 | 0 | -1.1700 | | 61.90 | |
| ADRT | Total Advance Decline Ratio | 0.8100 | 0.5200 | 0.7500 | 0 | -0.5000 | | 40.00 | |
| ADRU | OTC US Advance Decline Ratio | 0.9900 | 0.7600 | 0.8100 | 0 | -0.4300 | | 34.68 | |
| ADRV | TSXV Advance Decline Ratio | 1.0800 | 0.7700 | 0.7700 | 0 | -0.1100 | | 12.50 | |
| ADRX | CAD Total Advance Decline Ratio | 0.8200 | 0.7100 | 0.7700 | 0 | -0.6100 | | 44.20 | |
| ADVA | AMEX Advancing Stocks | 124.0 | 80.0 | 124.0 | 696,082 | 42.0 | | 51.22 | |
| ADVC | CSE Advancing Stocks | 121.0 | 80.0 | 119.0 | 384,799 | 27.0 | | 29.35 | |
| ADVD | OTC Advancing Stocks | 1.0000 | 1.0000 | 1.0000 | 15,000 | 0.0000 |  | 0.00 | |
| ADVE | ETFS Advancing Stocks | 489.0 | 328.0 | 462.0 | 2,879,757 | -1058.0 | | 69.61 | |
| ADVN | NYSE Advancing Stocks | 822.0 | 520.0 | 764.0 | 11,116,500 | -442.0 | | 36.65 | |
| ADVQ | NASD Advancing Stocks | 1,123 | 783 | 1,102 | 8,188,422 | -198 | | 15.23 | |
| ADVS | TSX Advancing Stocks | 684.0 | 301.0 | 678.0 | 1,290,695 | -403.0 | | 37.28 | |
| ADVT | Total Advancing Stocks | 2,061 | 1,385 | 1,990 | 20,001,004 | -598 | | 23.11 | |
| ADVU | OTC US Advancing Stocks | 1,724 | 522 | 1,724 | 40,284,239 | -469 | | 21.39 | |
| ADVV | TSXV Advancing Stocks | 327.0 | 164.0 | 325.0 | 812,720 | -37.0 | | 10.22 | |
| ADVX | CAD Total Advancing Stocks | 1,132 | 545 | 1,122 | 2,488,214 | -413 | | 26.91 | |
| ASHD | AMEX Declining Stocks | 1,440 | 81 | 1,373 | 0 | 735 | | 115.20 | |
| ASHF | AMEX Advances - Declines | -30.0 | -997.0 | -864.0 | 0 | -1522.0 | | 231.31 | |
| ASHR | AMEX Advance Decline Ratio | 0.6200 | 0.3000 | 0.3700 | 0 | -1.6600 | | 81.77 | |
| ASHU | AMEX Advancing Stocks | 557.0 | 51.0 | 509.0 | 0 | -787.0 | | 60.73 | |
| ATXR | S&P C.S. Ga-Atlanta Home Price Index | 148.9 | 148.9 | 148.9 | 0 | 0.4 | | 0.28 | |
| AVDA | AMEX Advances Declines Volume Difference | 23.17 | -30.82 | 20.95 | 0 | -8.92 | | 29.86 | |
| AVDC | CSE Advance Decline Volume Difference | 13.910 | -3.300 | 9.490 | 0 | 8.160 | | 613.53 | |
| AVDD | OTC Advance Decline Volume Difference | 0.0300 | 0.0100 | 0.0100 | 0 | 0.0200 | | 200.00 | |
| AVDE | ETFS Advances Declines Volume Difference | -29.8 | -746.5 | -673.0 | 0 | -1216.1 | | 223.94 | |
| AVDN | NYSE Advances Declines Volume Difference | -58 | -1,462 | -1,218 | 0 | -2,056 | | 245.40 | |
| AVDQ | NASD Advances Declines Volume Difference | 19.1 | -479.6 | -376.5 | 0 | -636.2 | | 244.93 | |
| AVDS | TSX Advance Decline Volume Difference | -2.8 | -126.8 | -126.8 | 0 | -274.1 | | 186.09 | |
| AVDT | Total Advances Declines Volume | -33 | -1,877 | -1,574 | 0 | -2,701 | | 239.58 | |
| AVDU | OTC US Advance Decline Volume Difference | 2,624 | 127 | 1,372 | 0 | 813 | | 145.44 | |
| AVDV | TSXV Advance Decline Volume Difference | 7.230 | -17.710 | 7.180 | 0 | -16.600 | | 69.81 | |
| AVDX | CAD Total Advance Decline Volume | -3.9 | -110.1 | -110.1 | 0 | -282.6 | | 163.88 | |
| AVLD | AMEX Declining Volume | 830.2 | 2.5 | 830.2 | 0 | 494.7 | | 147.48 | |
| AVLF | AMEX Advance Decline Volume Difference | -0.5 | -569.3 | -540.3 | 0 | -1095.9 | | 197.26 | |
| AVLR | AMEX Advance Decline Vol Ratio | 0.7900 | 0.2400 | 0.3400 | 0 | -2.3100 | | 87.17 | |
| AVLU | AMEX Advancing Volume | 289.8 | 2.0 | 289.8 | 0 | -601.2 | | 67.47 | |
| AVRA | AMEX Advance Decline Volume Ratio | 2.680 | 0.520 | 1.420 | 0 | -0.120 | | 7.79 | |
| AVRC | CSE Advance Decline Volume Ratio | 2.840 | 0.900 | 1.330 | 0 | 0.300 | | 29.13 | |
| AVRE | ETFS Advance Decline Volume Ratio | 0.3800 | 0.2400 | 0.2900 | 0 | -2.0700 | | 87.71 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.6200 | 0.3400 | 0.4700 | 0 | -1.0900 | | 69.87 | |
| AVRQ | NASD Advance Decline Volume Ratio | 1.3600 | 0.5200 | 0.6600 | 0 | -0.6500 | | 49.62 | |
| AVRS | TSX Advance Decline Volume Ratio | 0.9300 | 0.4700 | 0.5000 | 0 | -1.7200 | | 77.48 | |
| AVRT | Total Advance Decline Volume Ratio | 0.7800 | 0.4100 | 0.5500 | 0 | -0.9200 | | 62.59 | |
| AVRU | OTC US Advance Decline Volume Ratio | 6.690 | 1.100 | 1.520 | 0 | 0.340 | | 28.81 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.090 | 0.590 | 1.090 | 0 | -0.220 | | 16.79 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 0.9500 | 0.6200 | 0.6900 | 0 | -1.0400 | | 60.12 | |
| AVVA | AMEX Advancing Volume | 77.42 | 9.41 | 69.70 | 0 | -14.63 | | 17.35 | |
| AVVC | CSE Advancing Volume | 43.27 | 4.95 | 38.13 | 0 | -4.24 | | 10.01 | |
| AVVD | OTC Advancing Volume | 0.0300 | 0.0100 | 0.0100 | 0 | 0.0000 | | 0.00 | |
| AVVE | ETFS Advancing Volume | 322.0 | 18.6 | 288.1 | 0 | -652.3 | | 69.36 | |
| AVVN | NYSE Advancing Volume | 1,306 | 40 | 1,114 | 0 | -1,209 | | 52.05 | |
| AVVQ | NASD Advancing Volume | 856.1 | 72.0 | 761.5 | 0 | -333.6 | | 30.46 | |
| AVVS | TSX Advancing Volume | 141.5 | 15.5 | 131.9 | 0 | -135.6 | | 50.70 | |
| AVVT | Total Advancing Volume | 2,239 | 121 | 1,945 | 0 | -1,557 | | 44.46 | |
| AVVU | OTC US Advancing Volume | 5,154 | 941 | 4,006 | 0 | 500 | | 14.25 | |
| AVVV | TSXV Advancing Volume | 81.46 | 11.01 | 81.46 | 0 | -17.27 | | 17.49 | |
| AVVX | CAD Total Advancing Volume | 262.0 | 31.5 | 251.5 | 0 | -157.1 | | 38.45 | |