| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 17.00 | -43.00 | -37.00 | 0 | -17.00 |  | 85.00 |   |
| ADDC | CSE Advance Decline Difference | 23.00 | -29.00 | -18.00 | 0 | 2.00 |  | 10.00 | |
| ADDE | ETFS Advance Decline Difference | 302 | -1,342 | -1,342 | 0 | -1,304 | | 3431.58 | |
| ADDN | NYSE Advance Decline Difference | -245 | -1,423 | -1,133 | 0 | -1,167 | | 3432.35 | |
| ADDQ | NASD Advance Decline Difference | 18 | -1,548 | -1,343 | 0 | -1,104 | | 461.92 | |
| ADDS | TSX Advance Decline Difference | 201.0 | -492.0 | -487.0 | 0 | -218.0 | | 81.04 | |
| ADDT | Total Advance Decline Difference | -221 | -3,009 | -2,513 | 0 | -2,288 | | 1016.89 | |
| ADDU | OTC US Advance Decline Difference | 57.0 | -532.0 | -380.0 | 0 | 229.0 | | 37.60 | |
| ADDV | TSXV Advance Decline Difference | 54.00 | -8.00 | 23.00 | 0 | 95.00 | | 131.94 | |
| ADDX | CAD Total Advance Decline Difference | 268.0 | -529.0 | -482.0 | 0 | -121.0 | | 33.52 | |
| ADRA | AMEX Advance Decline Ratio | 0.5200 | 0.3500 | 0.4700 | 0 | -0.2000 | | 29.85 | |
| ADRC | CSE Advance Decline Ratio | 0.4700 | 0.3500 | 0.4000 | 0 | -0.4600 | | 53.49 | |
| ADRE | ETFS Advance Decline Ratio | 0.2200 | 0.2100 | 0.2100 | 0 | -0.0400 | | 16.00 | |
| ADRN | NYSE Advance Decline Ratio | 0.2100 | 0.0700 | 0.1900 | 0 | -0.0600 | | 24.00 | |
| ADRQ | NASD Advance Decline Ratio | 0.4100 | 0.1200 | 0.3800 | 0 | 0.0700 | | 22.58 | |
| ADRS | TSX Advance Decline Ratio | 0.2900 | 0.2400 | 0.2900 | 0 | -0.2600 | | 47.27 | |
| ADRT | Total Advance Decline Ratio | 0.3200 | 0.1100 | 0.3000 | 0 | 0.0100 | | 3.45 | |
| ADRU | OTC US Advance Decline Ratio | 0.4200 | 0.3800 | 0.4200 | 0 | -0.3900 | | 48.15 | |
| ADRV | TSXV Advance Decline Ratio | 0.7500 | 0.5200 | 0.5200 | 0 | -0.5500 | | 51.40 | |
| ADRX | CAD Total Advance Decline Ratio | 0.3500 | 0.3300 | 0.3500 | 0 | -0.3400 | | 49.28 | |
| ADVA | AMEX Advancing Stocks | 62.00 | 44.00 | 60.00 | 630,266 | -17.00 | | 22.08 | |
| ADVC | CSE Advancing Stocks | 63.00 | 46.00 | 63.00 | 75,794 | -51.00 | | 44.74 | |
| ADVE | ETFS Advancing Stocks | 370.0 | 313.0 | 365.0 | 3,001,644 | -103.0 | | 22.01 | |
| ADVN | NYSE Advancing Stocks | 334.0 | 139.0 | 314.0 | 2,174,018 | -72.0 | | 18.65 | |
| ADVQ | NASD Advancing Stocks | 737.0 | 254.0 | 706.0 | 3,687,372 | 101.0 | | 16.69 | |
| ADVS | TSX Advancing Stocks | 378.0 | 214.0 | 374.0 | 34,784,500 | -240.0 | | 39.09 | |
| ADVT | Total Advancing Stocks | 1,124 | 454 | 1,080 | 6,491,656 | 12 | | 1.12 | |
| ADVU | OTC US Advancing Stocks | 980.0 | 400.0 | 980.0 | 1,168,831,600 | -734.0 | | 42.82 | |
| ADVV | TSXV Advancing Stocks | 207.0 | 101.0 | 204.0 | 27,756,000 | -143.0 | | 41.21 | |
| ADVX | CAD Total Advancing Stocks | 646.0 | 361.0 | 641.0 | 70,107,200 | -434.0 | | 40.37 | |
| ASHD | AMEX Declining Stocks | 1,588 | 74 | 1,584 | 0 | 59 | | 3.87 | |
| ASHF | AMEX Advances - Declines | 553 | -1,045 | -1,036 | 0 | -918 | | 777.97 | |
| ASHR | AMEX Advance Decline Ratio | 0.2500 | 0.1700 | 0.2400 | 0 | -0.0800 | | 25.00 | |
| ASHU | AMEX Advancing Stocks | 397.0 | 13.0 | 386.0 | 0 | -103.0 | | 21.06 | |
| ATXR | S&P C.S. Ga-Atlanta Home Price Index | 154.6 | 154.6 | 154.6 | 0 | 4.7 | | 3.14 | |
| AVDA | AMEX Advances Declines Volume Difference | 28.02 | 10.10 | 25.14 | 0 | -18.61 | | 42.54 | |
| AVDC | CSE Advance Decline Volume Difference | 6.570 | -6.350 | 3.220 | 0 | 0.310 | | 10.65 | |
| AVDE | ETFS Advances Declines Volume Difference | 0.1 | -580.5 | -580.0 | 0 | -196.9 | | 51.39 | |
| AVDN | NYSE Advances Declines Volume Difference | -46 | -2,530 | -2,530 | 0 | -2,424 | | 2268.57 | |
| AVDQ | NASD Advances Declines Volume Difference | 16 | -1,298 | -1,290 | 0 | -1,459 | | 865.18 | |
| AVDS | TSX Advance Decline Volume Difference | -1.6 | -104.3 | -103.1 | 0 | -60.1 | | 139.39 | |
| AVDT | Total Advances Declines Volume | -28 | -3,783 | -3,777 | 0 | -3,876 | | 3901.78 | |
| AVDU | OTC US Advance Decline Volume Difference | 452.4 | 33.7 | 216.1 | 0 | 410.0 | | 211.45 | |
| AVDV | TSXV Advance Decline Volume Difference | 8.160 | 2.150 | 2.150 | 0 | 4.890 | | 178.47 | |
| AVDX | CAD Total Advance Decline Volume | -4.6 | -117.0 | -102.7 | 0 | -65.3 | | 174.98 | |
| AVLD | AMEX Declining Volume | 771.3 | 7.7 | 766.7 | 0 | -257.4 | | 25.13 | |
| AVLF | AMEX Advance Decline Volume Difference | 4.1 | -474.0 | -473.8 | 0 | -105.8 | | 28.75 | |
| AVLR | AMEX Advance Decline Vol Ratio | 0.8000 | 0.3500 | 0.4000 | 0 | -0.1300 | | 24.53 | |
| AVLU | AMEX Advancing Volume | 317.5 | 2.7 | 311.9 | 0 | -238.4 | | 43.32 | |
| AVRA | AMEX Advance Decline Volume Ratio | 3.100 | 1.640 | 1.640 | 0 | -0.120 | | 6.82 | |
| AVRC | CSE Advance Decline Volume Ratio | 0.4500 | 0.2200 | 0.2700 | 0 | -0.8600 | | 76.11 | |
| AVRE | ETFS Advance Decline Volume Ratio | 0.4700 | 0.3600 | 0.3600 | 0 | -0.1400 | | 28.00 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.1400 | 0.0700 | 0.1400 | 0 | -0.0200 | | 12.50 | |
| AVRQ | NASD Advance Decline Volume Ratio | 0.4700 | 0.3400 | 0.4100 | 0 | 0.1300 | | 46.43 | |
| AVRS | TSX Advance Decline Volume Ratio | 0.3100 | 0.2100 | 0.2500 | 0 | -0.2600 | | 50.98 | |
| AVRT | Total Advance Decline Volume Ratio | 0.2700 | 0.2000 | 0.2600 | 0 | 0.0300 | | 13.04 | |
| AVRU | OTC US Advance Decline Volume Ratio | 1.970 | 1.150 | 1.210 | 0 | 0.360 | | 42.35 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.1300 | 0.5700 | 0.5700 | 0 | -0.3700 | | 39.36 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 0.6600 | 0.3200 | 0.3200 | 0 | -0.3200 | | 50.00 | |
| AVVA | AMEX Advancing Volume | 64.11 | 14.92 | 64.11 | 0 | -36.91 | | 36.54 | |
| AVVC | CSE Advancing Volume | 7.730 | 2.020 | 7.730 | 0 | -18.500 | | 70.53 | |
| AVVE | ETFS Advancing Volume | 300.4 | 53.5 | 300.4 | 0 | -290.7 | | 49.17 | |
| AVVN | NYSE Advancing Volume | 230.3 | 17.1 | 230.3 | 0 | -281.8 | | 55.03 | |
| AVVQ | NASD Advancing Volume | 368.7 | 55.2 | 361.7 | 0 | -161.9 | | 30.92 | |
| AVVS | TSX Advancing Volume | 38.47 | 5.12 | 35.58 | 0 | -72.31 | | 67.02 | |
| AVVT | Total Advancing Volume | 656.1 | 87.2 | 656.1 | 0 | -480.6 | | 42.28 | |
| AVVU | OTC US Advancing Volume | 1,211 | 146 | 1,211 | 0 | 35 | | 2.95 | |
| AVVV | TSXV Advancing Volume | 28.68 | 12.19 | 28.19 | 0 | -23.22 | | 45.17 | |
| AVVX | CAD Total Advancing Volume | 72.31 | 19.53 | 71.50 | 0 | -114.04 | | 61.46 | |