| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 1.0000 | 88.0000 | 78.0000 | 0 | 114.0000 |  | 316.67 |   |
| ADDD | OTC Advance Decline Difference | 6.0000 | 47.0000 | 25.0000 | 0 | 14.0000 | | 127.27 | |
| ADDE | Etfs Advance - Decline | 66.0000 | 868.0000 | 868.0000 | 0 | 1381.0000 | | 269.20 | |
| ADDN | NYSE Advance Decline Difference | 346.0000 | 1512.0000 | 1511.0000 | 0 | 2576.0000 | | 241.88 | |
| ADDQ | NASD Advance Decline Difference | 116.0000 | 1018.0000 | 1017.0000 | 0 | 1936.0000 | | 210.66 | |
| ADDS | TSX Advance Decline Difference | 24.0000 | 567.0000 | 560.0000 | 0 | 551.0000 | | 6122.22 | |
| ADDT | Total Advance Decline Difference | 488.0000 | 2607.0000 | 2606.0000 | 0 | 4626.0000 | | 229.01 | |
| ADDV | Tsxv Advance Decline Difference | 8.0000 | 35.0000 | 26.0000 | 0 | 31.0000 |  | 54.39 | |
| ADDX | CAD Total Advance Decline Difference | 49.0000 | 600.0000 | 586.0000 | 0 | 520.0000 | | 787.88 | |
| ADR | AMEX Internationl Market Index | 786.3 | 772.8 | 773.0 | 0 | 13.1 | | 1.66 | |
| ADRA | AMEX Advance Decline Ratio | 1.0100 | 0.4500 | 0.4900 | 0 | 0.8600 | | 63.70 | |
| ADRD | OTC Advance Decline Ratio | 1.1100 | 0.6400 | 0.8300 | 0 | 0.0900 | | 9.78 | |
| ADRE | Etfs Advance Decline Ratio | 0.8400 | 0.2000 | 0.2000 | 0 | 2.1100 | | 91.34 | |
| ADRN | NYSE Advance Decline Ratio | 0.6900 | 0.1300 | 0.1300 | 0 | 3.1900 | | 96.08 | |
| ADRQ | NASD Advance Decline Ratio | 0.8700 | 0.3700 | 0.3700 | 0 | 2.0100 | | 84.45 | |
| ADRS | TSX Advance Decline Ratio | 0.9400 | 0.4400 | 0.4500 | 0 | 0.5300 | | 54.08 | |
| ADRT | Total Advance Decline Ratio | 0.7700 | 0.2600 | 0.2600 | 0 | 2.3900 | | 90.19 | |
| ADRV | Tsxv Advance Decline Ratio | 0.9600 | 0.7100 | 0.8900 | 0 | 0.1000 | | 12.66 | |
| ADRX | CAD Total Advance Decline Ratio | 0.9000 | 0.5300 | 0.5300 | 0 | 0.4000 | | 43.01 | |
| ADVA | AMEX Advancing Stocks | 97.00 | 67.00 | 77.00 | 10,792,200 | 60.00 | | 43.80 | |
| ADVD | OTC Advancing Stocks | 124.0 | 60.0 | 123.0 | 510,762,200 | 13.0 | | 9.56 | |
| ADVE | Etfs Advancing Stocks | 466.0 | 225.0 | 225.0 | 158,375,600 | 677.0 | | 75.06 | |
| ADVN | NYSE Advancing Stocks | 791.0 | 243.0 | 245.0 | 280,174,200 | 1279.0 | | 83.92 | |
| ADVQ | NASD Advancing Stocks | 930.0 | 612.0 | 612.0 | 452,168,400 | 971.0 | | 61.34 | |
| ADVS | TSX Advancing Stocks | 564.0 | 398.0 | 464.0 | 89,879,900 | 301.0 | | 39.35 | |
| ADVT | Total Advancing Stocks | 1798.0 | 934.0 | 934.0 | 743,134,700 | 2310.0 | | 71.21 | |
| ADVV | Tsxv Advancing Stocks | 223.0 | 76.0 | 222.0 | 33,092,800 | 1.0 | | 0.45 | |
| ADVX | CAD Total Advancing Stocks | 761.0 | 474.0 | 686.0 | 122,972,700 | 302.0 | | 30.57 | |
| AEX | AEX General - Netherlands | 353.0 | 349.7 | 351.1 | 0 | 0.0 | | 0.00 | |
| AMZ | Alerian Mlp Index | 453.0 | 448.4 | 448.5 | 0 | 2.6 | | 0.57 | |
| ASHD | AMEX Declining Stocks | 1,284 | 16 | 1,263 | 0 | 709 | | 127.98 | |
| ASHF | AMEX Advances - Declines | 15.0000 | 970.0000 | 940.0000 | 0 | 1406.0000 | | 301.72 | |
| ASHR | AMEX Advance Decline Ratio | 1.1800 | 0.2400 | 0.2500 | 0 | 1.5900 | | 86.41 | |
| ASHU | AMEX Advancing Stocks | 581.0 | 16.0 | 323.0 | 0 | 697.0 | | 68.33 | |
| ATX | ATX - Austria | 2,396 | 2,373 | 2,381 | 1,898 | 2 | | 0.08 | |
| ATXR | S&P C.S. Ga-Atlanta Home Price Index | 98.29 | 98.29 | 98.29 | 0 | 1.28 | | 1.32 | |
| AVDA | AMEX Advances Declines Volume Difference | 137.2200 | 2702.9300 | 2702.9300 | 0 | 1694.3500 | | 167.99 | |
| AVDD | OTC Advance Decline Volume Difference | 38,249 | 6,322 | 31,698 | 0 | 21,837 | | 221.44 | |
| AVDE | Etfs Advances - Declines Volume | 43,868 | 299 | 43,868 | 0 | 12,725 | | 22.49 | |
| AVDN | NYSE Advances Declines Volume Difference | 177,240 | 1,884 | 177,240 | 0 | 42,764 | | 31.80 | |
| AVDQ | NASD Advances Declines Volume Difference | 9,971 | 1,787 | 1,230 | 0 | 82,875 | | 98.54 | |
| AVDS | TSX Advance Decline Volume Difference | 187.1500 | 9943.4500 | 9933.0500 | 0 | 10191.5400 | | 3942.72 | |
| AVDT | Total Advances Declines Volume | 252,811 | 4,575 | 252,811 | 0 | 247,981 | | 5133.82 | |
| AVDV | Tsxv Advance Decline Volume Difference | 609.8 | 310.2 | 214.4 | 0 | 1173.3 | | 122.35 | |
| AVDX | CAD Total Advance Decline Volume | 168.9900 | 9746.7000 | 9718.6800 | 0 | 9018.2100 | | 1287.45 | |
| AVLD | AMEX Declining Volume | 1,185 | 2 | 1,184 | 0 | 919 | | 347.05 | |
| AVLF | AMEX Advance Decline Volume Diff | 23.8700 | 1045.7600 | 1044.9700 | 0 | 1367.5600 | | 423.93 | |
| AVLR | AMEX Advance Decline Vol Ratio | 3.5100 | 0.1000 | 0.1100 | 0 | 2.1000 | | 95.02 | |
| AVLU | AMEX Advancing Volume | 226.3 | 1.3 | 139.4 | 0 | 448.1 | | 76.27 | |
| AVRA | AMEX Advance Decline Volume Ratio | 1.8600 | 0.2800 | 0.2800 | 0 | 0.4100 | | 59.42 | |
| AVRD | OTC Advance Decline Volume Ratio | 12.680 | 0.150 | 2.630 | 0 | 0.180 | | 6.41 | |
| AVRE | Etfs Advance / Decline Volume | 1.3200 | 0.1100 | 0.1100 | 0 | 2.6500 | | 96.01 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.7500 | 0.0800 | 0.0800 | 0 | 3.9100 | | 97.99 | |
| AVRQ | NASD Advance Decline Volume Ratio | 1.7600 | 0.4100 | 0.4100 | 0 | 2.8000 | | 87.23 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.1900 | 0.4300 | 0.4700 | 0 | 0.5400 | | 53.47 | |
| AVRT | Total Advance Decline Volume Ratio | 0.9500 | 0.1700 | 0.1700 | 0 | 3.4200 | | 95.26 | |
| AVRV | Tsxv Advance Decline Volume Ratio | 1.450 | 0.660 | 1.060 | 0 | 0.320 | | 43.24 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.1200 | 0.5200 | 0.5500 | 0 | 0.4000 | | 42.11 | |
| AVVA | AMEX Advancing Volume | 12.64 | 0.83 | 10.79 | 0 | 11.92 | | 52.49 | |
| AVVD | OTC Advancing Volume | 512.8 | 7.9 | 510.8 | 0 | 358.0 | | 234.25 | |
| AVVE | Etfs Advancing Volume | 158.4 | 13.5 | 158.4 | 0 | 529.4 | | 76.97 | |
| AVVN | NYSE Advancing Volume | 755.3 | 29.4 | 280.2 | 0 | 2102.1 | | 88.24 | |
| AVVQ | NASD Advancing Volume | 514.1 | 36.0 | 452.2 | 0 | 768.9 | | 62.97 | |
| AVVS | TSX Advancing Volume | 89.90 | 6.52 | 89.87 | 0 | 48.24 | | 34.93 | |
| AVVT | Total Advancing Volume | 1280.6 | 66.3 | 743.1 | 0 | 2883.0 | | 79.51 | |
| AVVV | Tsxv Advancing Volume | 33.09 | 2.50 | 33.09 | 0 | 4.86 | | 17.22 | |
| AVVX | CAD Total Advancing Volume | 123.0 | 9.0 | 123.0 | 0 | 43.4 | | 26.07 | |