Code | Name | High | Low | Close | Volume | Change | |
ADDA | AMEX Advance Decline Difference | 41.00 | -3.00 | 26.00 | 0 | 83.00 |  | 145.61 |  |
ADDC | CSE Advance Decline Difference | 7.000 | -14.000 | 7.000 | 0 | 68.000 |  | 111.48 |  |
ADDE | ETFS Advance Decline Difference | 752.0 | -137.0 | 752.0 | 0 | 3052.0 |  | 132.70 |  |
ADDN | NYSE Advance Decline Difference | 618.0 | -200.0 | 481.0 | 0 | 1609.0 |  | 142.64 |  |
ADDQ | NASD Advance Decline Difference | 409.0 | -676.0 | 246.0 | 0 | 1969.0 |  | 114.28 |  |
ADDS | TSX Advance Decline Difference | 289.0 | 84.0 | 287.0 | 0 | 1092.0 |  | 135.65 |  |
ADDT | Total Advance Decline Difference | 1051.0 | -754.0 | 753.0 | 0 | 3661.0 |  | 125.89 |  |
ADDU | OTC US Advance Decline Difference | -60.0 | -532.0 | -385.0 | 0 | 555.0 |  | 59.04 |  |
ADDV | TSXV Advance Decline Difference | 62.00 | -66.00 | -63.00 | 0 | 92.00 |  | 59.35 |  |
ADDX | CAD Total Advance Decline Difference | 231.0 | 91.0 | 231.0 | 0 | 1252.0 |  | 122.62 |  |
ADRA | AMEX Advance Decline Ratio | 1.650 | 0.960 | 1.310 | 0 | 0.770 |  | 142.59 |  |
ADRC | CSE Advance Decline Ratio | 1.040 | 0.870 | 1.040 | 0 | 0.350 |  | 50.72 |  |
ADRE | ETFS Advance Decline Ratio | 1.690 | 0.860 | 1.690 | 0 | 1.580 |  | 1436.36 |  |
ADRN | NYSE Advance Decline Ratio | 1.900 | 0.810 | 1.650 | 0 | 1.380 |  | 511.11 |  |
ADRQ | NASD Advance Decline Ratio | 1.290 | 0.630 | 1.160 | 0 | 0.870 |  | 300.00 |  |
ADRS | TSX Advance Decline Ratio | 1.550 | 1.160 | 1.410 | 0 | 1.050 |  | 291.67 |  |
ADRT | Total Advance Decline Ratio | 1.480 | 0.740 | 1.330 | 0 | 1.040 |  | 358.62 |  |
ADRU | OTC US Advance Decline Ratio | 0.9000 | 0.7400 | 0.8100 | 0 | 0.2100 |  | 35.00 |  |
ADRV | TSXV Advance Decline Ratio | 1.5000 | 0.8200 | 0.8400 | 0 | 0.1900 |  | 29.23 |  |
ADRX | CAD Total Advance Decline Ratio | 1.450 | 1.070 | 1.180 | 0 | 0.710 |  | 151.06 |  |
ADVA | AMEX Advancing Stocks | 110.0 | 91.0 | 109.0 | 220,514,500 | 41.0 |  | 60.29 |  |
ADVC | CSE Advancing Stocks | 155.0 | 55.0 | 155.0 | 18,892,400 | 15.0 |  | 10.71 |  |
ADVE | ETFS Advancing Stocks | 1,827 | 904 | 1,827 | 844,901,300 | 1,517 |  | 489.35 |  |
ADVN | NYSE Advancing Stocks | 1,300 | 886 | 1,216 | 1,682,260,000 | 791 |  | 186.12 |  |
ADVQ | NASD Advancing Stocks | 1,791 | 1,132 | 1,709 | 2,224,161,000 | 984 |  | 135.72 |  |
ADVS | TSX Advancing Stocks | 983.0 | 469.0 | 983.0 | 202,854,300 | 511.0 |  | 108.26 |  |
ADVT | Total Advancing Stocks | 3,201 | 2,196 | 3,034 | 4,126,935,000 | 1,816 |  | 149.10 |  |
ADVU | OTC US Advancing Stocks | 1,720 | 549 | 1,711 | 4,489,164,000 | 279 |  | 19.48 |  |
ADVV | TSXV Advancing Stocks | 340.0 | 186.0 | 333.0 | 34,617,600 | 37.0 |  | 12.50 |  |
ADVX | CAD Total Advancing Stocks | 1,471 | 710 | 1,471 | 256,364,300 | 563 |  | 62.00 |  |
AEX | AEX General - Netherlands | 726.1 | 716.0 | 725.9 | 0 | 2.8 |  | 0.38 |  |
AMX | Amsterdam Midkap Index | 971.5 | 965.4 | 970.1 | 0 | 4.0 |  | 0.41 |  |
AORD | All Ordinaries Index | 7,381 | 7,328 | 7,358 | 0 | -23 |  | 0.32 |  |
ASHD | AMEX Declining Stocks | 1208.0 | 16.0 | 905.0 | 0 | -1119.0 |  | 55.29 |  |
ASHF | AMEX Advances - Declines | 604.0 | -197.0 | 530.0 | 0 | 2211.0 |  | 131.53 |  |
ASHR | AMEX Advance Decline Ratio | 2.100 | 0.800 | 1.580 | 0 | 1.420 |  | 887.50 |  |
ASHU | AMEX Advancing Stocks | 1,508 | 18 | 1,435 | 0 | 1,092 |  | 318.37 |  |
ATX | ATX - Austria | 3,054 | 3,025 | 3,045 | 0 | 1 |  | 0.04 |  |
AVDA | AMEX Advances Declines Volume Difference | 158.4 | 1.8 | 158.4 | 0 | 237.0 |  | 301.36 |  |
AVDC | CSE Advance Decline Volume Difference | 4.5900 | -1.4400 | -0.6900 | 0 | 10.6600 |  | 93.92 |  |
AVDE | ETFS Advances Declines Volume Difference | 93.72 | -109.79 | 93.72 | 0 | 1159.85 |  | 108.79 |  |
AVDN | NYSE Advances Declines Volume Difference | 293.5 | -324.1 | 219.0 | 0 | 2382.0 |  | 110.12 |  |
AVDQ | NASD Advances Declines Volume Difference | 585.0 | -145.3 | 394.5 | 0 | 2196.3 |  | 121.90 |  |
AVDS | TSX Advance Decline Volume Difference | 112.5 | 2.5 | 112.5 | 0 | 218.3 |  | 206.21 |  |
AVDT | Total Advances Declines Volume | 1002.5 | -378.3 | 771.9 | 0 | 4815.3 |  | 119.09 |  |
AVDU | OTC US Advance Decline Volume Difference | 2,369 | -144 | 1,014 | 0 | 1,737 |  | 240.30 |  |
AVDV | TSXV Advance Decline Volume Difference | 1.120 | -7.280 | -6.300 | 0 | 9.010 |  | 58.85 |  |
AVDX | CAD Total Advance Decline Volume | 105.5 | 4.1 | 105.5 | 0 | 238.0 |  | 179.55 |  |
AVLD | AMEX Declining Volume | 636.0 | 1.1 | 423.4 | 0 | -320.4 |  | 43.08 |  |
AVLF | AMEX Advance Decline Volume Difference | 135.90 | -126.86 | 88.56 | 0 | 659.01 |  | 115.52 |  |
AVLR | AMEX Advance Decline Vol Ratio | 5.570 | 0.520 | 1.200 | 0 | 0.970 |  | 421.74 |  |
AVLU | AMEX Advancing Volume | 741.7 | 3.6 | 512.0 | 0 | 338.6 |  | 195.35 |  |
AVRA | AMEX Advance Decline Volume Ratio | 3.540 | 1.650 | 3.540 | 0 | 3.220 |  | 1006.25 |  |
AVRC | CSE Advance Decline Volume Ratio | 1.8100 | 0.9100 | 0.9600 | 0 | 0.3800 |  | 65.52 |  |
AVRE | ETFS Advance Decline Volume Ratio | 1.140 | 0.800 | 1.120 | 0 | 0.820 |  | 273.33 |  |
AVRN | NYSE Advance Decline Volume Ratio | 1.260 | 0.560 | 1.140 | 0 | 0.890 |  | 356.00 |  |
AVRQ | NASD Advance Decline Volume Ratio | 1.420 | 0.770 | 1.210 | 0 | 0.800 |  | 195.12 |  |
AVRS | TSX Advance Decline Volume Ratio | 2.350 | 1.420 | 2.240 | 0 | 1.720 |  | 330.77 |  |
AVRT | Total Advance Decline Volume Ratio | 1.390 | 0.720 | 1.230 | 0 | 0.890 |  | 261.76 |  |
AVRU | OTC US Advance Decline Volume Ratio | 2.890 | 0.490 | 1.290 | 0 | 0.490 |  | 61.25 |  |
AVRV | TSXV Advance Decline Volume Ratio | 1.3700 | 0.7300 | 0.8400 | 0 | 0.1700 |  | 25.37 |  |
AVRX | CAD Total Advance Decline Volume Ratio | 1.690 | 1.220 | 1.690 | 0 | 1.140 |  | 207.27 |  |
AVVA | AMEX Advancing Volume | 220.5 | 4.6 | 220.5 | 0 | 182.1 |  | 474.54 |  |
AVVC | CSE Advancing Volume | 19.17 | 1.06 | 18.89 | 0 | 2.88 |  | 17.99 |  |
AVVE | ETFS Advancing Volume | 844.9 | 29.0 | 844.9 | 0 | 372.0 |  | 78.67 |  |
AVVN | NYSE Advancing Volume | 1,682 | 40 | 1,682 | 0 | 933 |  | 124.50 |  |
AVVQ | NASD Advancing Volume | 2,224 | 146 | 2,224 | 0 | 921 |  | 70.68 |  |
AVVS | TSX Advancing Volume | 202.9 | 5.9 | 202.9 | 0 | 85.9 |  | 73.38 |  |
AVVT | Total Advancing Volume | 4,127 | 190 | 4,127 | 0 | 2,036 |  | 97.38 |  |
AVVU | OTC US Advancing Volume | 4,905 | 140 | 4,489 | 0 | 1,493 |  | 49.83 |  |
AVVV | TSXV Advancing Volume | 34.61 | 4.07 | 34.61 | 0 | 2.21 |  | 6.82 |  |
AVVX | CAD Total Advancing Volume | 256.4 | 11.1 | 256.4 | 0 | 90.9 |  | 54.98 |  |
AXJO | Asx 200 Index | 7,128 | 7,081 | 7,113 | 0 | -15 |  | 0.21 |  |