Code | Name | High | Low | Close | Volume | Change | |
ADDA | AMEX Advance Decline Difference | 46.000 | -18.000 | 8.000 | 0 | -29.000 |  | 78.38 |  |
ADDC | CSE Advance Decline Difference | 27.00 | -24.00 | 21.00 | 0 | -7.00 |  | 25.00 |  |
ADDE | ETFS Advance Decline Difference | 1696.00 | 20.00 | 20.00 | 0 | -2566.00 |  | 99.23 |  |
ADDN | NYSE Advance Decline Difference | 781.000 | 6.000 | 6.000 | 0 | -733.000 |  | 99.19 |  |
ADDQ | NASD Advance Decline Difference | 959.0 | 488.0 | 488.0 | 0 | -637.0 |  | 56.62 |  |
ADDS | TSX Advance Decline Difference | 216.00 | 9.00 | 24.00 | 0 | -839.00 |  | 97.22 |  |
ADDT | Total Advance Decline Difference | 1786.0 | 991.0 | 991.0 | 0 | -884.0 |  | 47.15 |  |
ADDU | OTC US Advance Decline Difference | 426.0 | 2.0 | 269.0 | 0 | 208.0 |  | 340.98 |  |
ADDV | TSXV Advance Decline Difference | 91.00 | 44.00 | 71.00 | 0 | 65.00 |  | 1083.33 |  |
ADDX | CAD Total Advance Decline Difference | 317.00 | 3.00 | 39.00 | 0 | -858.00 |  | 95.65 |  |
ADRA | AMEX Advance Decline Ratio | 1.6300 | 0.6800 | 0.7800 | 0 | -0.3200 |  | 29.09 |  |
ADRC | CSE Advance Decline Ratio | 1.460 | 0.800 | 1.150 | 0 | -0.080 |  | 6.50 |  |
ADRE | ETFS Advance Decline Ratio | 4.3500 | 0.8100 | 0.9000 | 0 | -3.4000 |  | 79.07 |  |
ADRN | NYSE Advance Decline Ratio | 2.4700 | 0.4700 | 0.5900 | 0 | -1.7000 |  | 74.24 |  |
ADRQ | NASD Advance Decline Ratio | 2.0100 | 0.5300 | 0.5600 | 0 | -1.5900 |  | 73.95 |  |
ADRS | TSX Advance Decline Ratio | 1.4200 | 0.9400 | 0.9400 | 0 | -1.7100 |  | 64.53 |  |
ADRT | Total Advance Decline Ratio | 2.1500 | 0.5100 | 0.5800 | 0 | -1.5500 |  | 72.77 |  |
ADRU | OTC US Advance Decline Ratio | 1.430 | 1.130 | 1.160 | 0 | 0.100 |  | 9.43 |  |
ADRV | TSXV Advance Decline Ratio | 1.450 | 1.140 | 1.220 | 0 | 0.210 |  | 20.79 |  |
ADRX | CAD Total Advance Decline Ratio | 1.410 | 1.000 | 1.020 | 0 | -0.890 |  | 46.60 |  |
ADVA | AMEX Advancing Stocks | 120.00 | 86.00 | 94.00 | 356,012,700 | -22.00 |  | 18.97 |  |
ADVC | CSE Advancing Stocks | 155.0 | 76.0 | 155.0 | 32,496,800 | 8.0 |  | 5.44 |  |
ADVE | ETFS Advancing Stocks | 2,305 | 1,610 | 1,975 | 1,490,095,900 | -1,393 |  | 41.36 |  |
ADVN | NYSE Advancing Stocks | 1311.0 | 607.0 | 703.0 | 1,785,333,000 | -607.0 |  | 46.34 |  |
ADVQ | NASD Advancing Stocks | 1,908 | 1,066 | 1,092 | 1,753,223,000 | -1,007 |  | 47.98 |  |
ADVS | TSX Advancing Stocks | 933.0 | 607.0 | 933.0 | 104,043,400 | -451.0 |  | 32.59 |  |
ADVT | Total Advancing Stocks | 3,337 | 1,759 | 1,889 | 1,764,751,800 | -1,636 |  | 46.41 |  |
ADVU | OTC US Advancing Stocks | 1,911 | 2 | 1,909 | 514,328,400 | -5 |  | 0.26 |  |
ADVV | TSXV Advancing Stocks | 390.0 | 228.0 | 385.0 | 59,218,800 | 41.0 |  | 11.92 |  |
ADVX | CAD Total Advancing Stocks | 1,473 | 911 | 1,473 | 202,834,100 | -402 |  | 21.44 |  |
AEX | AEX General - Netherlands | 916.0 | 902.1 | 902.1 | 0 | -21.2 |  | 2.29 |  |
AMX | Amsterdam Midkap Index | 916.8 | 907.2 | 907.2 | 0 | -8.7 |  | 0.95 |  |
AORD | All Ordinaries Index | 8,875 | 8,791 | 8,816 | 0 | -59 |  | 0.66 |  |
ASHD | AMEX Declining Stocks | 1,829 | 162 | 1,770 | 0 | 1,030 |  | 139.19 |  |
ASHF | AMEX Advances - Declines | 1317.000 | 3.000 | 4.000 | 0 | -1694.000 |  | 99.76 |  |
ASHR | AMEX Advance Decline Ratio | 4.7600 | 0.7500 | 0.8200 | 0 | -2.5700 |  | 75.81 |  |
ASHU | AMEX Advancing Stocks | 1,863 | 774 | 1,467 | 0 | -1,048 |  | 41.67 |  |
ATX | ATX - Austria | 4,475 | 4,433 | 4,441 | 0 | -18 |  | 0.41 |  |
AVDA | AMEX Advances Declines Volume Difference | 135.0 | -110.0 | 123.9 | 0 | 119.4 |  | 2629.96 |  |
AVDC | CSE Advance Decline Volume Difference | 17.72 | 1.09 | 17.72 | 0 | -2.20 |  | 11.04 |  |
AVDE | ETFS Advances Declines Volume Difference | 307.9 | -157.6 | 275.8 | 0 | -388.5 |  | 58.48 |  |
AVDN | NYSE Advances Declines Volume Difference | 220.47 | -121.20 | 50.68 | 0 | -2189.14 |  | 97.74 |  |
AVDQ | NASD Advances Declines Volume Difference | 1,391 | 223 | 1,164 | 0 | -3,784 |  | 76.48 |  |
AVDS | TSX Advance Decline Volume Difference | 4.280 | -1.190 | 1.450 | 0 | -77.400 |  | 98.16 |  |
AVDT | Total Advances Declines Volume | 1443.7 | -323.3 | 865.3 | 0 | -6327.5 |  | 87.97 |  |
AVDU | OTC US Advance Decline Volume Difference | 0.1100 | 0.1100 | 0.1100 | 0 | -1735.5300 |  | 246.96 |  |
AVDV | TSXV Advance Decline Volume Difference | 12.720 | 0.930 | 5.940 | 0 | -4.500 |  | 43.10 |  |
AVDX | CAD Total Advance Decline Volume | 11.930 | -10.510 | 1.870 | 0 | -92.740 |  | 98.02 |  |
AVLD | AMEX Declining Volume | 1,334 | 38 | 1,094 | 0 | 173 |  | 18.75 |  |
AVLF | AMEX Advance Decline Volume Difference | 365.0 | -343.6 | 299.8 | 0 | -935.0 |  | 75.72 |  |
AVLR | AMEX Advance Decline Vol Ratio | 3.120 | 0.730 | 1.270 | 0 | -0.260 |  | 16.99 |  |
AVLU | AMEX Advancing Volume | 1,393 | 73 | 1,393 | 0 | -20 |  | 1.43 |  |
AVRA | AMEX Advance Decline Volume Ratio | 2.070 | 0.630 | 1.480 | 0 | 0.470 |  | 46.53 |  |
AVRC | CSE Advance Decline Volume Ratio | 2.380 | 1.330 | 2.060 | 0 | -0.120 |  | 5.50 |  |
AVRE | ETFS Advance Decline Volume Ratio | 2.030 | 0.890 | 1.180 | 0 | -0.380 |  | 24.36 |  |
AVRN | NYSE Advance Decline Volume Ratio | 1.8300 | 0.7000 | 0.8400 | 0 | -1.5900 |  | 65.43 |  |
AVRQ | NASD Advance Decline Volume Ratio | 2.910 | 1.070 | 1.320 | 0 | -2.160 |  | 62.07 |  |
AVRS | TSX Advance Decline Volume Ratio | 1.2300 | 0.7000 | 0.7500 | 0 | -0.8600 |  | 53.42 |  |
AVRT | Total Advance Decline Volume Ratio | 2.540 | 0.930 | 1.130 | 0 | -1.740 |  | 60.63 |  |
AVRU | OTC US Advance Decline Volume Ratio | 1.0500 | 0.1700 | 0.2900 | 0 | -0.1500 |  | 34.09 |  |
AVRV | TSXV Advance Decline Volume Ratio | 1.580 | 1.060 | 1.090 | 0 | 0.150 |  | 15.96 |  |
AVRX | CAD Total Advance Decline Volume Ratio | 1.3600 | 0.9100 | 0.9200 | 0 | -0.5100 |  | 35.66 |  |
AVVA | AMEX Advancing Volume | 378.2 | 85.7 | 378.2 | 0 | 101.5 |  | 36.67 |  |
AVVC | CSE Advancing Volume | 34.34 | 2.37 | 34.34 | 0 | -2.46 |  | 6.68 |  |
AVVE | ETFS Advancing Volume | 1,732 | 149 | 1,732 | 0 | -98 |  | 5.38 |  |
AVVN | NYSE Advancing Volume | 2,304 | 199 | 2,304 | 0 | -1,496 |  | 39.37 |  |
AVVQ | NASD Advancing Volume | 4,743 | 853 | 4,743 | 0 | -2,200 |  | 31.69 |  |
AVVS | TSX Advancing Volume | 131.3 | 9.2 | 131.3 | 0 | -75.6 |  | 36.53 |  |
AVVT | Total Advancing Volume | 7,425 | 1,138 | 7,425 | 0 | -3,595 |  | 32.62 |  |
AVVU | OTC US Advancing Volume | 514.3 | 27.2 | 375.8 | 0 | -336.8 |  | 47.26 |  |
AVVV | TSXV Advancing Volume | 66.29 | 6.90 | 65.77 | 0 | -2.92 |  | 4.25 |  |
AVVX | CAD Total Advancing Volume | 231.4 | 18.5 | 231.4 | 0 | -80.9 |  | 25.91 |  |
AXJO | Asx 200 Index | 8,630 | 8,545 | 8,562 | 0 | -69 |  | 0.79 |  |