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 | 14.00 | 0 | -7.00 |  | 33.33 |  |
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 | 55.00 | 0 | -42.00 |  | 43.30 |  |
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 | 0.8600 | 0 | -0.1400 |  | 14.00 |  |
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 | 0.2600 | 0 | -1.8300 |  | 87.56 |  |
ADRN | NYSE Advance Decline Ratio | 0.4700 | 0.1700 | 0.4000 | 0 | -0.6000 |  | 60.00 |  |
ADRQ | NASD Advance Decline Ratio | 0.4100 | 0.3100 | 0.3500 | 0 | -0.6500 |  | 65.00 |  |
ADRS | TSX Advance Decline Ratio | 0.6700 | 0.4700 | 0.6700 | 0 | -1.1400 |  | 62.98 |  |
ADRT | Total Advance Decline Ratio | 0.4400 | 0.2700 | 0.3800 | 0 | -1.2200 |  | 76.25 |  |
ADRU | OTC US Advance Decline Ratio | 0.8900 | 0.7900 | 0.8900 | 0 | -0.1100 |  | 11.00 |  |
ADRV | TSXV Advance Decline Ratio | 1.600 | 1.070 | 1.170 | 0 | -0.180 |  | 13.33 |  |
ADRX | CAD Total Advance Decline Ratio | 0.8100 | 0.6800 | 0.8100 | 0 | -0.8100 |  | 50.00 |  |
ADVA | AMEX Advancing Stocks | 108.00 | 87.00 | 99.00 | 324,724,400 | 0.00 |  | 0.00 |  |
ADVC | CSE Advancing Stocks | 125.0 | 64.0 | 125.0 | 24,413,402 | -17.0 |  | 11.97 |  |
ADVE | ETFS Advancing Stocks | 831.0 | 487.0 | 784.0 | 1,037,073,700 | -1975.0 |  | 71.58 |  |
ADVN | NYSE Advancing Stocks | 605.0 | 270.0 | 536.0 | 1,070,448,200 | 0.0 |  | 0.00 |  |
ADVQ | NASD Advancing Stocks | 883.0 | 698.0 | 812.0 | 1,714,497,600 | 0.0 |  | 0.00 |  |
ADVS | TSX Advancing Stocks | 730.0 | 386.0 | 730.0 | 129,078,800 | -472.0 |  | 39.27 |  |
ADVT | Total Advancing Stocks | 1,589 | 1,077 | 1,447 | 2,002,025,400 | -1,726 |  | 54.40 |  |
ADVU | OTC US Advancing Stocks | 1,673 | 592 | 1,673 | 1,215,603,200 | 0 |  | 0.00 |  |
ADVV | TSXV Advancing Stocks | 377.0 | 245.0 | 377.0 | 99,650,994 | 3.0 |  | 0.80 |  |
ADVX | CAD Total Advancing Stocks | 1,232 | 695 | 1,232 | 253,143,200 | -486 |  | 28.29 |  |
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 | 2,439 | 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 | 0.3300 | 0 | -0.6700 |  | 67.00 |  |
ASHU | AMEX Advancing Stocks | 822.0 | 4.0 | 822.0 | 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 | 198.2 | 0 | -248.7 |  | 55.65 |  |
AVDC | CSE Advance Decline Volume Difference | 15.72 | 1.99 | 13.49 | 0 | 9.40 |  | 229.83 |  |
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 | 304.6 | 304.6 | 0 | -3484.4 |  | 91.96 |  |
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 | 36.78 | 0 | -19.17 |  | 34.26 |  |
AVDX | CAD Total Advance Decline Volume | 96.35 | 8.13 | 96.35 | 0 | -61.36 |  | 38.91 |  |
AVLD | AMEX Declining Volume | 1,068 | 1 | 1,021 | 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 | 1.100 | 0 | 0.100 |  | 10.00 |  |
AVLU | AMEX Advancing Volume | 1,181 | 0 | 1,131 | 0 | 0 |  | 0.00 |  |
AVRA | AMEX Advance Decline Volume Ratio | 5.270 | 2.620 | 2.620 | 0 | -1.950 |  | 42.67 |  |
AVRC | CSE Advance Decline Volume Ratio | 3.380 | 1.700 | 2.120 | 0 | 1.050 |  | 98.13 |  |
AVRE | ETFS Advance Decline Volume Ratio | 1.2600 | 0.7500 | 0.9000 | 0 | -0.7400 |  | 45.12 |  |
AVRN | NYSE Advance Decline Volume Ratio | 0.7200 | 0.4800 | 0.5300 | 0 | -1.2800 |  | 70.72 |  |
AVRQ | NASD Advance Decline Volume Ratio | 2.3700 | 0.9800 | 0.9800 | 0 | -1.5300 |  | 60.96 |  |
AVRS | TSX Advance Decline Volume Ratio | 1.620 | 0.840 | 1.530 | 0 | -0.080 |  | 4.97 |  |
AVRT | Total Advance Decline Volume Ratio | 1.9400 | 0.8400 | 0.8400 | 0 | -1.4400 |  | 63.16 |  |
AVRU | OTC US Advance Decline Volume Ratio | 3.3900 | 0.3100 | 0.7700 | 0 | -0.3800 |  | 33.04 |  |
AVRV | TSXV Advance Decline Volume Ratio | 3.610 | 1.340 | 1.510 | 0 | -0.710 |  | 31.98 |  |
AVRX | CAD Total Advance Decline Volume Ratio | 1.980 | 1.270 | 1.570 | 0 | -0.100 |  | 5.99 |  |
AVVA | AMEX Advancing Volume | 324.7 | 105.2 | 320.4 | 0 | -246.0 |  | 43.43 |  |
AVVC | CSE Advancing Volume | 25.51 | 2.95 | 25.51 | 0 | -1.13 |  | 4.24 |  |
AVVE | ETFS Advancing Volume | 1,159 | 134 | 1,159 | 0 | -763 |  | 39.68 |  |
AVVN | NYSE Advancing Volume | 1,070 | 87 | 1,062 | 0 | -2,399 |  | 69.31 |  |
AVVQ | NASD Advancing Volume | 3,022 | 851 | 2,889 | 0 | -3,627 |  | 55.66 |  |
AVVS | TSX Advancing Volume | 131.7 | 9.2 | 131.7 | 0 | -124.1 |  | 48.34 |  |
AVVT | Total Advancing Volume | 4,380 | 1,042 | 4,271 | 0 | -6,271 |  | 59.49 |  |
AVVU | OTC US Advancing Volume | 1215.6 | 30.7 | 911.7 | 0 | -392.8 |  | 30.11 |  |
AVVV | TSXV Advancing Volume | 107.7 | 14.0 | 107.7 | 0 | 6.2 |  | 6.14 |  |
AVVX | CAD Total Advancing Volume | 265.0 | 26.1 | 265.0 | 0 | -119.9 |  | 31.15 |  |
AXJO | Asx 200 Index | 8,611 | 8,539 | 8,589 | 0 | 51 |  | 0.59 |  |