Code | Name | High | Low | Close | Volume | Change | |
ADDA | AMEX Advance Decline Difference | 53.00 | 6.00 | 53.00 | 0 | -5.00 |  | 8.62 |  |
ADDC | CSE Advance Decline Difference | 18.00 | -10.00 | 13.00 | 0 | -8.00 |  | 38.10 |  |
ADDE | ETFS Advance Decline Difference | 1,450 | -678 | 1,438 | 0 | -1,450 |  | 50.21 |  |
ADDN | NYSE Advance Decline Difference | 893.0 | -145.0 | 647.0 | 0 | 297.0 |  | 84.86 |  |
ADDQ | NASD Advance Decline Difference | 818.0 | -414.0 | 495.0 | 0 | -266.0 |  | 34.95 |  |
ADDS | TSX Advance Decline Difference | 540.0 | -61.0 | 540.0 | 0 | -205.0 |  | 27.52 |  |
ADDT | Total Advance Decline Difference | 1,762 | -538 | 1,196 | 0 | 35 |  | 3.01 |  |
ADDU | OTC US Advance Decline Difference | 408.0 | 1.0 | 402.0 | 0 | -59.0 |  | 12.55 |  |
ADDV | TSXV Advance Decline Difference | 92.00 | 23.00 | 48.00 | 0 | -49.00 |  | 50.52 |  |
ADDX | CAD Total Advance Decline Difference | 657.0 | 7.0 | 656.0 | 0 | -146.0 |  | 18.16 |  |
ADRA | AMEX Advance Decline Ratio | 1.0500 | 0.8000 | 0.9000 | 0 | -0.7700 |  | 46.11 |  |
ADRC | CSE Advance Decline Ratio | 1.360 | 0.910 | 1.120 | 0 | -0.050 |  | 4.27 |  |
ADRE | ETFS Advance Decline Ratio | 0.2900 | 0.2300 | 0.2800 | 0 | -1.8100 |  | 86.60 |  |
ADRN | NYSE Advance Decline Ratio | 0.3900 | 0.1700 | 0.3900 | 0 | -1.6600 |  | 80.98 |  |
ADRQ | NASD Advance Decline Ratio | 0.4100 | 0.3100 | 0.3800 | 0 | -1.0000 |  | 72.46 |  |
ADRS | TSX Advance Decline Ratio | 0.6700 | 0.4700 | 0.6700 | 0 | -1.1400 |  | 62.98 |  |
ADRT | Total Advance Decline Ratio | 0.4000 | 0.2700 | 0.4000 | 0 | -1.2000 |  | 75.00 |  |
ADRU | OTC US Advance Decline Ratio | 0.8800 | 0.7900 | 0.8800 | 0 | -0.3700 |  | 29.60 |  |
ADRV | TSXV Advance Decline Ratio | 1.600 | 1.070 | 1.150 | 0 | -0.200 |  | 14.81 |  |
ADRX | CAD Total Advance Decline Ratio | 0.8100 | 0.6800 | 0.8100 | 0 | -0.8100 |  | 50.00 |  |
ADVA | AMEX Advancing Stocks | 108.0 | 87.0 | 102.0 | 305,718,200 | -32.0 |  | 23.88 |  |
ADVC | CSE Advancing Stocks | 122.0 | 64.0 | 118.0 | 20,654,098 | -24.0 |  | 16.90 |  |
ADVE | ETFS Advancing Stocks | 806.0 | 487.0 | 806.0 | 1,021,680,500 | -1951.0 |  | 70.77 |  |
ADVN | NYSE Advancing Stocks | 529.0 | 270.0 | 529.0 | 973,179,800 | -732.0 |  | 58.05 |  |
ADVQ | NASD Advancing Stocks | 868.0 | 698.0 | 857.0 | 1,714,497,600 | -922.0 |  | 51.83 |  |
ADVS | TSX Advancing Stocks | 719.0 | 386.0 | 719.0 | 109,111,100 | -483.0 |  | 40.18 |  |
ADVT | Total Advancing Stocks | 1,488 | 1,077 | 1,488 | 2,002,025,400 | -1,688 |  | 53.15 |  |
ADVU | OTC US Advancing Stocks | 1,621 | 592 | 1,621 | 1,215,603,200 | -386 |  | 19.23 |  |
ADVV | TSXV Advancing Stocks | 366.0 | 245.0 | 366.0 | 87,029,806 | -8.0 |  | 2.14 |  |
ADVX | CAD Total Advancing Stocks | 1,203 | 695 | 1,203 | 216,438,300 | -515 |  | 29.98 |  |
AEX | AEX General - Netherlands | 927.7 | 922.0 | 927.3 | 0 | 8.6 |  | 0.93 |  |
AMX | Amsterdam Midkap Index | 919.0 | 909.0 | 919.0 | 0 | 10.2 |  | 1.12 |  |
AORD | All Ordinaries Index | 8,847 | 8,778 | 8,827 | 0 | 49 |  | 0.56 |  |
ASHD | AMEX Declining Stocks | 2,478 | 5 | 2,475 | 0 | 0 |  | 0.00 |  |
ASHF | AMEX Advances - Declines | 1,311 | -533 | 1,234 | 0 | -752 |  | 37.87 |  |
ASHR | AMEX Advance Decline Ratio | 0.8000 | 0.2700 | 0.3100 | 0 | -0.6900 |  | 69.00 |  |
ASHU | AMEX Advancing Stocks | 813.0 | 4.0 | 775.0 | 0 | 0.0 |  | 0.00 |  |
ATX | ATX - Austria | 4,509 | 4,484 | 4,505 | 0 | 12 |  | 0.26 |  |
AVDA | AMEX Advances Declines Volume Difference | 239.8 | 85.3 | 201.6 | 0 | -245.4 |  | 54.90 |  |
AVDC | CSE Advance Decline Volume Difference | 13.64 | 1.99 | 13.64 | 0 | 9.55 |  | 233.50 |  |
AVDE | ETFS Advances Declines Volume Difference | 728.2 | -47.3 | 728.2 | 0 | 56.8 |  | 8.35 |  |
AVDN | NYSE Advances Declines Volume Difference | 1,567 | 80 | 1,567 | 0 | 1,402 |  | 911.58 |  |
AVDQ | NASD Advances Declines Volume Difference | 738.8 | 382.2 | 561.8 | 0 | -3227.2 |  | 85.17 |  |
AVDS | TSX Advance Decline Volume Difference | 97.78 | -7.54 | 97.66 | 0 | 16.75 |  | 20.70 |  |
AVDT | Total Advances Declines Volume | 696.93 | -142.78 | 56.50 | 0 | -5734.94 |  | 99.02 |  |
AVDU | OTC US Advance Decline Volume Difference | 174.08 | -1060.51 | 63.65 | 0 | 378.84 |  | 120.19 |  |
AVDV | TSXV Advance Decline Volume Difference | 43.95 | 8.06 | 25.12 | 0 | -30.83 |  | 55.10 |  |
AVDX | CAD Total Advance Decline Volume | 86.01 | 8.13 | 86.01 | 0 | -71.70 |  | 45.46 |  |
AVLD | AMEX Declining Volume | 1068.5 | 1.4 | 931.1 | 0 | 0.0 |  | 0.00 |  |
AVLF | AMEX Advance Decline Volume Difference | 805.8 | -63.3 | 805.8 | 0 | -79.1 |  | 8.94 |  |
AVLR | AMEX Advance Decline Vol Ratio | 3.560 | 0.190 | 1.180 | 0 | 0.180 |  | 18.00 |  |
AVLU | AMEX Advancing Volume | 1,115 | 0 | 1,105 | 0 | 0 |  | 0.00 |  |
AVRA | AMEX Advance Decline Volume Ratio | 5.270 | 2.720 | 2.720 | 0 | -2.120 |  | 43.80 |  |
AVRC | CSE Advance Decline Volume Ratio | 3.380 | 1.700 | 2.580 | 0 | 1.390 |  | 116.81 |  |
AVRE | ETFS Advance Decline Volume Ratio | 1.2600 | 0.7600 | 0.7600 | 0 | -0.8700 |  | 53.37 |  |
AVRN | NYSE Advance Decline Volume Ratio | 0.7200 | 0.4800 | 0.5200 | 0 | -1.3000 |  | 71.43 |  |
AVRQ | NASD Advance Decline Volume Ratio | 2.370 | 1.170 | 1.220 | 0 | -1.250 |  | 50.61 |  |
AVRS | TSX Advance Decline Volume Ratio | 1.620 | 0.840 | 1.620 | 0 | 0.010 |  | 0.62 |  |
AVRT | Total Advance Decline Volume Ratio | 1.9400 | 0.9300 | 0.9700 | 0 | -1.2900 |  | 57.08 |  |
AVRU | OTC US Advance Decline Volume Ratio | 3.3900 | 0.3100 | 0.9800 | 0 | -0.0700 |  | 6.67 |  |
AVRV | TSXV Advance Decline Volume Ratio | 3.610 | 1.340 | 1.370 | 0 | -0.850 |  | 38.29 |  |
AVRX | CAD Total Advance Decline Volume Ratio | 1.980 | 1.270 | 1.560 | 0 | -0.130 |  | 7.69 |  |
AVVA | AMEX Advancing Volume | 318.7 | 105.2 | 318.7 | 0 | -244.4 |  | 43.40 |  |
AVVC | CSE Advancing Volume | 22.26 | 2.95 | 22.26 | 0 | -2.81 |  | 11.21 |  |
AVVE | ETFS Advancing Volume | 1037.1 | 134.0 | 978.3 | 0 | -915.5 |  | 48.34 |  |
AVVN | NYSE Advancing Volume | 979.3 | 86.6 | 979.3 | 0 | -2473.5 |  | 71.64 |  |
AVVQ | NASD Advancing Volume | 3,022 | 851 | 3,022 | 0 | -3,339 |  | 52.49 |  |
AVVS | TSX Advancing Volume | 122.4 | 9.2 | 122.4 | 0 | -134.3 |  | 52.31 |  |
AVVT | Total Advancing Volume | 4,320 | 1,042 | 4,320 | 0 | -6,056 |  | 58.37 |  |
AVVU | OTC US Advancing Volume | 1215.6 | 30.7 | 796.9 | 0 | -376.4 |  | 32.08 |  |
AVVV | TSXV Advancing Volume | 92.89 | 13.95 | 92.89 | 0 | -8.62 |  | 8.49 |  |
AVVX | CAD Total Advancing Volume | 237.6 | 26.1 | 237.6 | 0 | -145.8 |  | 38.02 |  |
AXJO | Asx 200 Index | 8,611 | 8,539 | 8,589 | 0 | 51 |  | 0.59 |  |