| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | -34.00 | -100.00 | -100.00 | 0 | -105.00 |  | 2100.00 |   |
| ADDD | OTC Advance Decline Difference | -1.000 | -3.000 | -2.000 | 0 | -3.000 | | 300.00 | |
| ADDE | ETFS Advance - Decline | -810.0 | -988.0 | -819.0 | 0 | -292.0 | | 55.41 | |
| ADDN | NYSE Advance Decline Difference | -310.0 | -1290.0 | -365.0 | 0 | -697.0 | | 209.94 | |
| ADDQ | NASD Advance Decline Difference | 4.0 | -1176.0 | -256.0 | 0 | -407.0 | | 269.54 | |
| ADDS | TSX Advance Decline Difference | -376.0 | -544.0 | -433.0 | 0 | -530.0 | | 546.39 | |
| ADDT | Total Advance Decline Difference | -363.0 | -2450.0 | -721.0 | 0 | -1209.0 | | 247.75 | |
| ADDV | Tsxv Advance Decline Difference | -49.0 | -210.0 | -197.0 | 0 | -73.0 | | 58.87 | |
| ADDX | CAD Total Advance Decline Difference | -479.0 | -712.0 | -630.0 | 0 | -603.0 | | 2233.33 | |
| ADRA | AMEX Advance Decline Ratio | 0.7300 | 0.3500 | 0.3500 | 0 | -0.6900 | | 66.35 | |
| ADRD | OTC Advance Decline Ratio | 1.0000 | 0.3300 | 0.6600 | 0 | -0.5000 | | 43.10 | |
| ADRE | ETFS Advance Decline Ratio | 0.3800 | 0.2200 | 0.3800 | 0 | -0.1600 | | 29.63 | |
| ADRN | NYSE Advance Decline Ratio | 0.7300 | 0.2100 | 0.6800 | 0 | -0.7200 | | 51.43 | |
| ADRQ | NASD Advance Decline Ratio | 1.0000 | 0.3200 | 0.8000 | 0 | -0.3300 | | 29.20 | |
| ADRS | TSX Advance Decline Ratio | 0.6100 | 0.3200 | 0.5700 | 0 | -0.5500 | | 49.11 | |
| ADRT | Total Advance Decline Ratio | 0.8500 | 0.2800 | 0.7200 | 0 | -0.5100 | | 41.46 | |
| ADRV | Tsxv Advance Decline Ratio | 0.7500 | 0.5600 | 0.6100 | 0 | -0.1200 | | 16.44 | |
| ADRX | CAD Total Advance Decline Ratio | 0.6100 | 0.4200 | 0.5800 | 0 | -0.3900 | | 40.21 | |
| ADVA | AMEX Advancing Stocks | 93.00 | 51.00 | 56.00 | 26,414,500 | -54.00 | | 49.09 | |
| ADVD | OTC Advancing Stocks | 4.000 | 1.000 | 4.000 | 45,700 | -3.000 | | 42.86 | |
| ADVE | ETFS Advancing Stocks | 511.0 | 238.0 | 505.0 | 409,568,600 | -123.0 | | 19.59 | |
| ADVN | NYSE Advancing Stocks | 844.0 | 345.0 | 802.0 | 1,474,552,000 | -357.0 | | 30.80 | |
| ADVQ | NASD Advancing Stocks | 1,219 | 518 | 1,082 | 859,918,400 | -204 | | 15.86 | |
| ADVS | TSX Advancing Stocks | 603.0 | 208.0 | 588.0 | 113,693,500 | -257.0 | | 30.41 | |
| ADVT | Total Advancing Stocks | 2,139 | 931 | 1,940 | 2,360,884,000 | -615 | | 24.07 | |
| ADVV | Tsxv Advancing Stocks | 315.0 | 155.0 | 314.0 | 61,675,000 | -31.0 | | 8.99 | |
| ADVX | CAD Total Advancing Stocks | 910.0 | 363.0 | 902.0 | 175,368,500 | -288.0 | | 24.20 | |
| ASHD | AMEX Declining Stocks | 1,321 | 227 | 1,301 | 0 | 166 |  | 14.63 | |
| ASHF | AMEX Advances - Declines | -158.0 | -910.0 | -775.0 | 0 | -314.0 | | 68.11 | |
| ASHR | AMEX Advance Decline Ratio | 0.4400 | 0.2200 | 0.4000 | 0 | -0.1900 | | 32.20 | |
| ASHU | AMEX Advancing Stocks | 563.0 | 69.0 | 526.0 | 0 | -148.0 | | 21.96 | |
| ATXR | S&P C.S. Ga-Atlanta Home Price Index | 143.2 | 143.2 | 143.2 | 0 | 1.2 | | 0.81 | |
| AVDA | AMEX Advances Declines Volume Difference | -162 | -2,524 | -2,078 | 0 | -3,159 | | 292.18 | |
| AVDD | OTC Advance Decline Volume Difference | -11 | -1,119 | -1,119 | 0 | -1,387 | | 517.70 | |
| AVDE | ETFS Advances - Declines Volume | 10,164 | -8,489 | -4,994 | 0 | -23,602 | | 126.84 | |
| AVDN | NYSE Advances Declines Volume Difference | 51,184 | -3,656 | 29,683 | 0 | -55,890 | | 65.31 | |
| AVDQ | NASD Advances Declines Volume Difference | 37,716 | -1,731 | 29,744 | 0 | -24,127 | | 44.79 | |
| AVDS | TSX Advance Decline Volume Difference | -439 | -5,417 | -5,417 | 0 | -12,813 | | 173.25 | |
| AVDT | Total Advances Declines Volume | 87,064 | -5,403 | 87,064 | 0 | 25,477 | | 41.37 | |
| AVDV | Tsxv Advance Decline Volume Difference | -165 | -1,400 | -1,005 | 0 | -671 | | 201.10 | |
| AVDX | CAD Total Advance Decline Volume | -697 | -6,422 | -6,422 | 0 | -13,484 | | 190.94 | |
| AVLD | AMEX Declining Volume | 821.8 | 5.6 | 821.8 | 0 | 182.7 | | 28.59 | |
| AVLF | AMEX Advance Decline Volume Difference | -5.0 | -469.6 | -463.7 | 0 | -121.5 | | 35.51 | |
| AVLR | AMEX Advance Decline Vol Ratio | 0.5000 | 0.1100 | 0.4300 | 0 | -0.0300 | | 6.52 | |
| AVLU | AMEX Advancing Volume | 358.1 | 0.6 | 358.1 | 0 | 61.2 | | 20.61 | |
| AVRA | AMEX Advance Decline Volume Ratio | 0.7400 | 0.2200 | 0.5500 | 0 | -0.7200 | | 56.69 | |
| AVRD | OTC Advance Decline Volume Ratio | 1030.0 | 37.3 | 924.5 | 0 | 924.2 | | 280054.55 | |
| AVRE | ETFS Advance / Decline Volume | 0.4500 | 0.3100 | 0.4000 | 0 | 0.0000 |  | 0.00 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.7400 | 0.1700 | 0.7200 | 0 | -0.7000 | | 49.30 | |
| AVRQ | NASD Advance Decline Volume Ratio | 0.7600 | 0.3000 | 0.7200 | 0 | -0.6400 | | 47.06 | |
| AVRS | TSX Advance Decline Volume Ratio | 0.9300 | 0.4400 | 0.6700 | 0 | -0.9100 | | 57.59 | |
| AVRT | Total Advance Decline Volume Ratio | 0.7300 | 0.2600 | 0.7200 | 0 | -0.6800 | | 48.57 | |
| AVRV | Tsxv Advance Decline Volume Ratio | 0.9100 | 0.6100 | 0.8500 | 0 | -0.0900 | | 9.57 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 0.9200 | 0.5000 | 0.7300 | 0 | -0.6400 | | 46.72 | |
| AVVA | AMEX Advancing Volume | 27.65 | 0.84 | 26.41 | 0 | -23.32 | | 46.89 | |
| AVVD | OTC Advancing Volume | 0.0400 | 0.0200 | 0.0400 | 0 | -2.6400 | | 98.51 | |
| AVVE | ETFS Advancing Volume | 409.6 | 17.8 | 409.6 | 0 | 99.5 | | 32.09 | |
| AVVN | NYSE Advancing Volume | 1,475 | 12 | 1,475 | 0 | -397 | | 21.20 | |
| AVVQ | NASD Advancing Volume | 859.9 | 24.8 | 859.9 | 0 | -248.3 | | 22.40 | |
| AVVS | TSX Advancing Volume | 113.7 | 4.2 | 113.7 | 0 | -86.9 | | 43.33 | |
| AVVT | Total Advancing Volume | 2,361 | 38 | 2,361 | 0 | -668 | | 22.06 | |
| AVVV | Tsxv Advancing Volume | 61.68 | 3.85 | 61.67 | 0 | 3.03 | | 5.17 | |
| AVVX | CAD Total Advancing Volume | 175.4 | 8.1 | 175.4 | 0 | -83.9 | | 32.36 | |